Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.57 | 10.60 | 10.49 | 10.51 | 99,972 | -0.05(-0.51%) |
Oct 28, 2016 | 10.70 | 10.71 | 10.56 | 10.57 | 152,825 | -0.15(-1.37%) |
Oct 27, 2016 | 10.78 | 10.79 | 10.71 | 10.71 | 94,141 | -0.11(-0.99%) |
Oct 26, 2016 | 10.91 | 10.95 | 10.82 | 10.82 | 123,316 | -0.11(-1.04%) |
Oct 25, 2016 | 10.95 | 10.97 | 10.93 | 10.93 | 84,159 | -0.01(-0.06%) |
Oct 24, 2016 | 10.97 | 11.03 | 10.94 | 10.94 | 100,358 | -0.03(-0.24%) |
Oct 21, 2016 | 10.95 | 11.07 | 10.91 | 10.97 | 79,189 | +0.03(+0.31%) |
Oct 20, 2016 | 10.97 | 11.07 | 10.88 | 10.93 | 188,566 | -0.03(-0.24%) |
Oct 19, 2016 | 10.63 | 10.98 | 10.63 | 10.96 | 154,926 | +0.34(+3.21%) |
Oct 18, 2016 | 10.50 | 10.69 | 10.49 | 10.62 | 269,718 | +0.12(+1.15%) |
Oct 17, 2016 | 10.81 | 10.84 | 10.45 | 10.50 | 323,723 | -0.29(-2.72%) |
Oct 14, 2016 | 10.97 | 11.03 | 10.75 | 10.79 | 258,681 | -0.24(-2.18%) |
Oct 13, 2016 | 11.03 | 11.03 | 10.97 | 11.03 | 119,266 | -0.03(-0.30%) |
Oct 12, 2016 | 11.08 | 11.15 | 11.03 | 11.07 | 92,744 | -0.05(-0.42%) |
Oct 11, 2016 | 11.25 | 11.26 | 11.11 | 11.12 | 134,023 | -0.15(-1.30%) |
Oct 10, 2016 | 11.17 | 11.26 | 11.15 | 11.26 | 85,850 | +0.11(+0.95%) |
Oct 07, 2016 | 11.18 | 11.18 | 11.13 | 11.15 | 49,901 | +0.02(+0.18%) |
Oct 06, 2016 | 11.10 | 11.17 | 11.10 | 11.13 | 81,917 | +0.00(+0.02%) |
Oct 05, 2016 | 11.12 | 11.14 | 11.05 | 11.13 | 86,955 | -0.03(-0.25%) |
Oct 04, 2016 | 11.11 | 11.16 | 11.04 | 11.16 | 135,932 | +0.01(+0.12%) |
Oct 03, 2016 | 11.17 | 11.20 | 11.12 | 11.15 | 112,039 | -0.02(-0.18%) |
Sep 30, 2016 | 11.22 | 11.22 | 11.15 | 11.17 | 129,450 | -0.01(-0.06%) |
Sep 29, 2016 | 11.25 | 11.27 | 11.17 | 11.17 | 171,615 | -0.06(-0.53%) |
Sep 28, 2016 | 11.18 | 11.26 | 11.18 | 11.23 | 71,960 | +0.06(+0.54%) |
Sep 27, 2016 | 11.12 | 11.18 | 11.12 | 11.17 | 67,249 | +0.06(+0.54%) |
Sep 26, 2016 | 11.06 | 11.11 | 11.04 | 11.11 | 119,135 | +0.11(+0.97%) |
Sep 23, 2016 | 11.01 | 11.07 | 11.00 | 11.01 | 81,650 | +0.01(+0.12%) |
Sep 22, 2016 | 10.90 | 11.07 | 10.90 | 11.00 | 97,570 | +0.14(+1.29%) |
Sep 21, 2016 | 10.84 | 10.86 | 10.83 | 10.86 | 99,421 | +0.05(+0.49%) |
Sep 20, 2016 | 10.82 | 10.84 | 10.80 | 10.80 | 105,595 | -0.03(-0.31%) |
Sep 19, 2016 | 10.78 | 10.88 | 10.77 | 10.84 | 75,857 | +0.03(+0.31%) |
Sep 16, 2016 | 10.88 | 10.92 | 10.80 | 10.80 | 71,750 | -0.08(-0.73%) |
Sep 15, 2016 | 10.94 | 10.95 | 10.86 | 10.88 | 143,682 | -0.07(-0.67%) |
Sep 14, 2016 | 10.96 | 11.07 | 10.94 | 10.96 | 77,445 | -0.02(-0.18%) |
Sep 13, 2016 | 10.98 | 11.04 | 10.94 | 10.98 | 77,386 | -0.02(-0.18%) |
Sep 12, 2016 | 11.04 | 11.11 | 10.95 | 11.00 | 165,803 | -0.12(-1.08%) |
Sep 09, 2016 | 11.13 | 11.17 | 11.08 | 11.11 | 138,186 | -0.11(-1.01%) |
Sep 08, 2016 | 11.22 | 11.25 | 11.18 | 11.23 | 78,938 | +0.04(+0.36%) |
Sep 07, 2016 | 11.18 | 11.25 | 11.18 | 11.19 | 48,230 | -0.03(-0.24%) |
Sep 06, 2016 | 11.12 | 11.22 | 11.10 | 11.21 | 85,626 | +0.11(+1.01%) |
Sep 02, 2016 | 11.11 | 11.10 | 11.10 | 11.10 | 72,813 | +0.00(+0.00%) |
Sep 01, 2016 | 11.09 | 11.11 | 11.05 | 11.10 | 44,918 | +0.03(+0.24%) |
Aug 31, 2016 | 11.04 | 11.10 | 11.04 | 11.07 | 46,212 | +0.03(+0.30%) |
Aug 30, 2016 | 11.04 | 11.07 | 11.04 | 11.04 | 21,026 | -0.01(-0.12%) |
Aug 29, 2016 | 11.05 | 11.05 | 11.02 | 11.05 | 60,933 | +0.06(+0.54%) |
Aug 26, 2016 | 11.15 | 11.18 | 11.00 | 11.00 | 99,707 | -0.17(-1.48%) |
Aug 25, 2016 | 11.19 | 11.19 | 11.14 | 11.16 | 79,958 | +0.01(+0.12%) |
Aug 24, 2016 | 11.13 | 11.16 | 11.13 | 11.15 | 39,695 | +0.01(+0.06%) |
Aug 23, 2016 | 11.13 | 11.18 | 11.13 | 11.14 | 57,146 | -0.01(-0.12%) |
Aug 22, 2016 | 11.13 | 11.16 | 11.12 | 11.15 | 52,227 | +0.03(+0.30%) |
Aug 19, 2016 | 11.13 | 11.13 | 11.12 | 11.12 | 38,741 | -0.05(-0.47%) |
Aug 18, 2016 | 11.15 | 11.17 | 11.13 | 11.17 | 47,083 | +0.01(+0.12%) |
Aug 17, 2016 | 11.11 | 11.17 | 11.07 | 11.16 | 69,908 | +0.09(+0.78%) |
Aug 16, 2016 | 11.12 | 11.12 | 11.05 | 11.07 | 75,776 | -0.02(-0.18%) |
Aug 15, 2016 | 11.11 | 11.15 | 11.08 | 11.09 | 81,248 | -0.01(-0.06%) |
Aug 12, 2016 | 11.05 | 11.11 | 11.05 | 11.10 | 56,590 | +0.07(+0.60%) |
Aug 11, 2016 | 11.19 | 11.21 | 11.02 | 11.04 | 220,966 | -0.15(-1.30%) |
Aug 10, 2016 | 11.19 | 11.22 | 11.15 | 11.18 | 56,492 | +0.03(+0.24%) |
Aug 09, 2016 | 11.16 | 11.21 | 11.13 | 11.15 | 80,440 | -0.07(-0.58%) |
Aug 08, 2016 | 11.17 | 11.22 | 11.17 | 11.22 | 73,833 | +0.03(+0.29%) |
Aug 05, 2016 | 11.14 | 11.20 | 11.14 | 11.19 | 117,965 | +0.03(+0.24%) |
Aug 04, 2016 | 11.15 | 11.18 | 11.11 | 11.16 | 58,686 | -0.01(-0.12%) |
Aug 03, 2016 | 11.05 | 11.17 | 11.05 | 11.17 | 56,277 | +0.08(+0.71%) |
Aug 02, 2016 | 11.15 | 11.15 | 11.02 | 11.09 | 128,217 | -0.10(-0.88%) |