Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.18 | 12.29 | 12.06 | 12.27 | 658,842 | +0.19(+1.56%) |
Oct 28, 2016 | 11.89 | 12.27 | 11.75 | 12.08 | 988,738 | +0.09(+0.79%) |
Oct 27, 2016 | 11.94 | 12.18 | 11.75 | 11.99 | 718,873 | +0.00(+0.00%) |
Oct 26, 2016 | 11.99 | 12.18 | 11.80 | 11.99 | 1,075,881 | -0.09(-0.78%) |
Oct 25, 2016 | 12.18 | 12.27 | 11.99 | 12.08 | 497,273 | -0.19(-1.54%) |
Oct 24, 2016 | 12.41 | 12.41 | 12.13 | 12.27 | 371,536 | +0.03(+0.23%) |
Oct 21, 2016 | 12.22 | 12.36 | 12.13 | 12.24 | 587,146 | -0.12(-0.99%) |
Oct 20, 2016 | 12.84 | 12.98 | 12.32 | 12.36 | 1,057,478 | -0.47(-3.68%) |
Oct 19, 2016 | 12.65 | 12.98 | 12.46 | 12.84 | 1,088,055 | +0.19(+1.49%) |
Oct 18, 2016 | 12.69 | 12.74 | 12.55 | 12.65 | 666,390 | +0.05(+0.37%) |
Oct 17, 2016 | 12.93 | 13.02 | 12.44 | 12.60 | 1,167,601 | -0.38(-2.91%) |
Oct 14, 2016 | 13.16 | 13.23 | 12.95 | 12.98 | 1,026,376 | -0.13(-1.01%) |
Oct 13, 2016 | 12.86 | 13.45 | 12.71 | 13.11 | 1,166,091 | +0.11(+0.87%) |
Oct 12, 2016 | 13.10 | 13.10 | 12.86 | 13.00 | 956,156 | -0.12(-0.94%) |
Oct 11, 2016 | 13.19 | 13.20 | 12.80 | 13.12 | 1,221,096 | -0.13(-1.00%) |
Oct 10, 2016 | 13.27 | 13.45 | 13.20 | 13.25 | 483,092 | +0.09(+0.72%) |
Oct 07, 2016 | 13.08 | 13.22 | 12.92 | 13.16 | 1,060,187 | +0.06(+0.43%) |
Oct 06, 2016 | 13.18 | 13.19 | 12.79 | 13.10 | 1,509,016 | -0.16(-1.21%) |
Oct 05, 2016 | 13.04 | 13.33 | 13.02 | 13.26 | 1,197,106 | +0.22(+1.66%) |
Oct 04, 2016 | 12.80 | 13.04 | 12.77 | 13.04 | 1,261,497 | +0.27(+2.14%) |
Oct 03, 2016 | 12.66 | 12.78 | 12.41 | 12.77 | 901,382 | +0.03(+0.22%) |
Sep 30, 2016 | 12.62 | 12.85 | 12.25 | 12.74 | 944,466 | +0.27(+2.20%) |
Sep 29, 2016 | 12.44 | 12.73 | 12.19 | 12.47 | 2,547,554 | +0.04(+0.30%) |
Sep 28, 2016 | 11.59 | 12.45 | 11.51 | 12.43 | 3,727,115 | +0.03(+0.23%) |
Sep 27, 2016 | 12.01 | 12.43 | 12.01 | 12.40 | 558,535 | +0.36(+2.98%) |
Sep 26, 2016 | 12.24 | 12.26 | 11.94 | 12.04 | 670,605 | -0.30(-2.45%) |
Sep 23, 2016 | 12.50 | 12.64 | 12.28 | 12.35 | 689,453 | -0.18(-1.43%) |
Sep 22, 2016 | 12.11 | 12.71 | 12.06 | 12.52 | 1,383,456 | +0.51(+4.24%) |
Sep 21, 2016 | 11.93 | 12.07 | 11.80 | 12.02 | 582,529 | +0.17(+1.43%) |
Sep 20, 2016 | 11.91 | 11.91 | 11.71 | 11.85 | 631,858 | +0.02(+0.16%) |
Sep 19, 2016 | 12.10 | 12.15 | 11.79 | 11.83 | 1,283,459 | -0.24(-1.96%) |
Sep 16, 2016 | 11.63 | 12.08 | 11.55 | 12.06 | 1,371,721 | +0.35(+2.98%) |
Sep 15, 2016 | 11.56 | 11.74 | 11.17 | 11.71 | 1,406,533 | +0.08(+0.65%) |
Sep 14, 2016 | 11.56 | 11.68 | 11.34 | 11.64 | 752,439 | +0.07(+0.57%) |
Sep 13, 2016 | 11.37 | 11.68 | 11.29 | 11.57 | 655,454 | +0.05(+0.41%) |
Sep 12, 2016 | 11.18 | 11.54 | 11.16 | 11.52 | 672,926 | +0.23(+2.00%) |
Sep 09, 2016 | 11.44 | 11.56 | 11.26 | 11.30 | 461,947 | -0.34(-2.92%) |
Sep 08, 2016 | 11.60 | 11.66 | 11.52 | 11.64 | 418,288 | -0.02(-0.16%) |
Sep 07, 2016 | 11.34 | 11.73 | 11.34 | 11.66 | 462,941 | +0.30(+2.66%) |
Sep 06, 2016 | 11.46 | 11.46 | 11.18 | 11.35 | 397,810 | -0.08(-0.74%) |
Sep 02, 2016 | 11.18 | 11.44 | 11.44 | 11.44 | 445,522 | +0.35(+3.15%) |
Sep 01, 2016 | 11.18 | 11.21 | 11.00 | 11.09 | 611,399 | -0.12(-1.09%) |
Aug 31, 2016 | 11.26 | 11.26 | 11.01 | 11.21 | 905,870 | -0.06(-0.50%) |
Aug 30, 2016 | 11.09 | 11.34 | 11.09 | 11.27 | 463,515 | +0.17(+1.53%) |
Aug 29, 2016 | 10.90 | 11.15 | 10.90 | 11.10 | 258,107 | +0.24(+2.17%) |
Aug 26, 2016 | 10.75 | 10.94 | 10.65 | 10.86 | 414,439 | +0.13(+1.23%) |
Aug 25, 2016 | 10.60 | 10.79 | 10.55 | 10.73 | 418,544 | +0.06(+0.53%) |
Aug 24, 2016 | 11.13 | 11.21 | 10.65 | 10.67 | 554,078 | -0.45(-4.07%) |
Aug 23, 2016 | 10.98 | 11.18 | 10.91 | 11.13 | 321,904 | +0.23(+2.08%) |
Aug 22, 2016 | 10.85 | 10.93 | 10.65 | 10.90 | 603,223 | +0.04(+0.35%) |
Aug 19, 2016 | 10.83 | 10.88 | 10.65 | 10.86 | 575,858 | -0.02(-0.17%) |
Aug 18, 2016 | 10.64 | 10.97 | 10.62 | 10.88 | 698,975 | +0.25(+2.31%) |
Aug 17, 2016 | 10.67 | 10.74 | 10.25 | 10.64 | 1,152,643 | -0.07(-0.62%) |
Aug 16, 2016 | 11.02 | 11.15 | 10.65 | 10.70 | 840,871 | -0.37(-3.32%) |
Aug 15, 2016 | 11.08 | 11.25 | 11.06 | 11.07 | 730,171 | +0.05(+0.43%) |
Aug 12, 2016 | 10.85 | 11.07 | 10.80 | 11.02 | 498,026 | +0.18(+1.65%) |
Aug 11, 2016 | 11.02 | 11.07 | 10.76 | 10.84 | 532,461 | -0.14(-1.29%) |
Aug 10, 2016 | 11.14 | 11.16 | 10.85 | 10.99 | 662,838 | -0.14(-1.27%) |
Aug 09, 2016 | 11.18 | 11.21 | 11.03 | 11.13 | 680,178 | -0.05(-0.42%) |
Aug 08, 2016 | 11.51 | 11.51 | 11.01 | 11.18 | 1,050,666 | -0.39(-3.35%) |
Aug 05, 2016 | 10.51 | 11.80 | 10.41 | 11.56 | 1,402,165 | +1.37(+13.43%) |
Aug 04, 2016 | 10.47 | 10.52 | 10.17 | 10.19 | 710,879 | -0.27(-2.61%) |
Aug 03, 2016 | 10.21 | 10.54 | 10.09 | 10.47 | 713,517 | +0.19(+1.84%) |
Aug 02, 2016 | 10.57 | 10.74 | 10.23 | 10.28 | 649,143 | -0.36(-3.37%) |