Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.05 | 13.40 | 12.95 | 13.30 | 603,419 | +0.25(+1.92%) |
Oct 28, 2016 | 12.60 | 13.10 | 12.40 | 13.05 | 460,958 | +0.55(+4.40%) |
Oct 27, 2016 | 12.20 | 13.35 | 11.85 | 12.50 | 1,055,475 | +1.10(+9.65%) |
Oct 26, 2016 | 11.80 | 11.90 | 10.97 | 11.40 | 470,170 | -0.45(-3.80%) |
Oct 25, 2016 | 11.95 | 11.95 | 11.65 | 11.85 | 193,378 | +0.00(+0.00%) |
Oct 24, 2016 | 11.75 | 12.10 | 11.55 | 11.85 | 324,724 | +0.20(+1.72%) |
Oct 21, 2016 | 11.45 | 11.70 | 11.30 | 11.65 | 210,786 | +0.05(+0.43%) |
Oct 20, 2016 | 11.60 | 11.75 | 11.40 | 11.60 | 162,246 | -0.05(-0.43%) |
Oct 19, 2016 | 11.50 | 11.70 | 11.40 | 11.65 | 237,128 | +0.20(+1.75%) |
Oct 18, 2016 | 11.50 | 11.60 | 11.35 | 11.45 | 265,672 | -0.05(-0.43%) |
Oct 17, 2016 | 11.55 | 11.65 | 11.45 | 11.50 | 261,230 | +0.00(+0.00%) |
Oct 14, 2016 | 11.52 | 11.73 | 11.00 | 11.50 | 335,921 | -0.01(-0.09%) |
Oct 13, 2016 | 11.40 | 11.56 | 11.40 | 11.51 | 276,647 | +0.11(+0.96%) |
Oct 12, 2016 | 11.35 | 11.42 | 11.24 | 11.40 | 174,517 | +0.03(+0.26%) |
Oct 11, 2016 | 11.49 | 11.56 | 11.27 | 11.37 | 153,083 | -0.12(-1.04%) |
Oct 10, 2016 | 11.28 | 11.51 | 11.28 | 11.49 | 147,227 | +0.21(+1.86%) |
Oct 07, 2016 | 11.41 | 11.47 | 11.25 | 11.28 | 182,283 | -0.17(-1.48%) |
Oct 06, 2016 | 11.45 | 11.52 | 11.22 | 11.45 | 172,874 | -0.06(-0.52%) |
Oct 05, 2016 | 11.41 | 11.59 | 11.41 | 11.51 | 175,993 | +0.14(+1.23%) |
Oct 04, 2016 | 11.23 | 11.50 | 11.21 | 11.37 | 239,062 | +0.11(+0.98%) |
Oct 03, 2016 | 11.18 | 11.39 | 11.07 | 11.26 | 385,373 | +0.06(+0.54%) |
Sep 30, 2016 | 11.20 | 11.35 | 10.99 | 11.20 | 369,207 | -0.01(-0.09%) |
Sep 29, 2016 | 11.18 | 11.28 | 11.11 | 11.21 | 186,364 | -0.03(-0.27%) |
Sep 28, 2016 | 11.06 | 11.24 | 10.84 | 11.24 | 268,605 | +0.23(+2.14%) |
Sep 27, 2016 | 10.82 | 11.09 | 10.65 | 11.01 | 296,034 | +0.16(+1.43%) |
Sep 26, 2016 | 10.80 | 11.04 | 10.62 | 10.85 | 375,587 | -0.05(-0.46%) |
Sep 23, 2016 | 11.05 | 11.05 | 10.63 | 10.90 | 524,267 | -0.12(-1.09%) |
Sep 22, 2016 | 10.91 | 11.09 | 10.84 | 11.02 | 573,220 | +0.11(+0.96%) |
Sep 21, 2016 | 10.65 | 11.00 | 10.65 | 10.91 | 452,841 | +0.31(+2.97%) |
Sep 20, 2016 | 10.67 | 10.69 | 10.45 | 10.60 | 240,151 | +0.00(+0.00%) |
Sep 19, 2016 | 10.38 | 10.86 | 10.27 | 10.60 | 435,261 | +0.10(+0.95%) |
Sep 16, 2016 | 10.71 | 10.88 | 10.40 | 10.50 | 1,548,713 | -0.26(-2.42%) |
Sep 15, 2016 | 10.60 | 10.88 | 10.31 | 10.76 | 573,128 | +0.11(+1.03%) |
Sep 14, 2016 | 10.67 | 11.00 | 10.42 | 10.65 | 674,812 | -0.03(-0.28%) |
Sep 13, 2016 | 10.55 | 10.73 | 10.23 | 10.68 | 392,584 | +0.08(+0.75%) |
Sep 12, 2016 | 10.61 | 10.61 | 10.23 | 10.60 | 463,880 | -0.09(-0.84%) |
Sep 09, 2016 | 10.66 | 10.92 | 10.66 | 10.69 | 274,201 | -0.03(-0.28%) |
Sep 08, 2016 | 10.60 | 10.76 | 10.58 | 10.72 | 224,165 | +0.16(+1.52%) |
Sep 07, 2016 | 10.66 | 10.76 | 10.46 | 10.56 | 321,803 | -0.14(-1.31%) |
Sep 06, 2016 | 10.79 | 10.88 | 10.66 | 10.70 | 277,850 | -0.02(-0.19%) |
Sep 02, 2016 | 10.50 | 10.72 | 10.72 | 10.72 | 251,600 | +0.26(+2.49%) |
Sep 01, 2016 | 10.38 | 10.68 | 10.33 | 10.46 | 300,457 | +0.11(+1.06%) |
Aug 31, 2016 | 10.46 | 10.50 | 10.22 | 10.35 | 368,246 | -0.15(-1.43%) |
Aug 30, 2016 | 10.59 | 10.69 | 10.44 | 10.50 | 251,698 | -0.06(-0.57%) |
Aug 29, 2016 | 10.68 | 10.69 | 10.51 | 10.56 | 345,815 | -0.14(-1.31%) |
Aug 26, 2016 | 10.72 | 10.91 | 10.62 | 10.70 | 356,964 | +0.05(+0.47%) |
Aug 25, 2016 | 10.77 | 10.97 | 10.60 | 10.65 | 469,313 | -0.17(-1.57%) |
Aug 24, 2016 | 10.98 | 11.03 | 10.75 | 10.82 | 202,259 | -0.15(-1.37%) |
Aug 23, 2016 | 10.71 | 11.04 | 10.71 | 10.97 | 251,495 | +0.26(+2.43%) |
Aug 22, 2016 | 10.76 | 10.88 | 10.66 | 10.71 | 246,718 | -0.09(-0.83%) |
Aug 19, 2016 | 10.84 | 10.98 | 10.76 | 10.80 | 269,181 | -0.06(-0.55%) |
Aug 18, 2016 | 10.94 | 11.12 | 10.80 | 10.86 | 443,090 | -0.12(-1.09%) |
Aug 17, 2016 | 11.24 | 11.28 | 10.84 | 10.98 | 407,620 | -0.22(-1.96%) |
Aug 16, 2016 | 11.23 | 11.29 | 11.09 | 11.20 | 245,356 | -0.10(-0.88%) |
Aug 15, 2016 | 11.20 | 11.33 | 11.10 | 11.30 | 243,415 | +0.07(+0.62%) |
Aug 12, 2016 | 11.15 | 11.33 | 11.01 | 11.23 | 422,436 | +0.00(+0.00%) |
Aug 11, 2016 | 11.21 | 11.45 | 11.14 | 11.23 | 467,159 | +0.09(+0.81%) |
Aug 10, 2016 | 10.97 | 11.15 | 10.94 | 11.14 | 305,457 | +0.17(+1.55%) |
Aug 09, 2016 | 10.88 | 10.98 | 10.73 | 10.97 | 324,744 | +0.06(+0.55%) |
Aug 08, 2016 | 10.56 | 10.91 | 10.56 | 10.91 | 346,258 | +0.30(+2.83%) |
Aug 05, 2016 | 10.13 | 10.73 | 10.08 | 10.61 | 613,908 | +0.42(+4.12%) |
Aug 04, 2016 | 10.13 | 10.23 | 10.01 | 10.19 | 417,195 | -0.01(-0.10%) |
Aug 03, 2016 | 10.07 | 10.28 | 10.00 | 10.20 | 469,886 | +0.07(+0.69%) |
Aug 02, 2016 | 10.08 | 10.25 | 9.900 | 10.13 | 511,784 | +0.06(+0.60%) |