Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.41 | 12.76 | 12.20 | 12.71 | 517,996 | +0.51(+4.17%) |
Oct 28, 2016 | 12.18 | 12.58 | 12.00 | 12.20 | 1,138,015 | +0.25(+2.13%) |
Oct 27, 2016 | 11.95 | 12.20 | 11.72 | 11.95 | 686,392 | +0.10(+0.86%) |
Oct 26, 2016 | 12.15 | 12.15 | 11.74 | 11.85 | 416,762 | -0.28(-2.31%) |
Oct 25, 2016 | 12.00 | 12.20 | 11.82 | 12.13 | 551,801 | +0.13(+1.06%) |
Oct 24, 2016 | 11.92 | 12.08 | 11.89 | 12.00 | 450,961 | +0.08(+0.64%) |
Oct 21, 2016 | 12.18 | 12.18 | 11.90 | 11.92 | 381,674 | -0.25(-2.09%) |
Oct 20, 2016 | 12.05 | 12.18 | 11.82 | 12.18 | 579,268 | +0.10(+0.84%) |
Oct 19, 2016 | 12.05 | 12.13 | 11.85 | 12.08 | 889,824 | +0.10(+0.85%) |
Oct 18, 2016 | 11.85 | 12.05 | 11.77 | 11.97 | 469,695 | +0.33(+2.84%) |
Oct 17, 2016 | 11.64 | 11.92 | 11.61 | 11.64 | 455,758 | +0.04(+0.35%) |
Oct 14, 2016 | 11.38 | 11.67 | 11.21 | 11.60 | 350,651 | +0.32(+2.79%) |
Oct 13, 2016 | 11.15 | 11.36 | 10.93 | 11.29 | 690,737 | +0.10(+0.86%) |
Oct 12, 2016 | 11.49 | 11.51 | 10.96 | 11.19 | 605,287 | -0.34(-2.91%) |
Oct 11, 2016 | 11.42 | 11.67 | 11.35 | 11.53 | 620,284 | +0.04(+0.31%) |
Oct 10, 2016 | 11.49 | 11.53 | 11.36 | 11.49 | 824,571 | +0.18(+1.57%) |
Oct 07, 2016 | 11.41 | 11.46 | 11.25 | 11.31 | 655,492 | -0.09(-0.80%) |
Oct 06, 2016 | 11.27 | 11.47 | 11.24 | 11.40 | 466,536 | +0.09(+0.81%) |
Oct 05, 2016 | 10.92 | 11.35 | 10.89 | 11.31 | 398,537 | +0.22(+2.02%) |
Oct 04, 2016 | 11.31 | 11.31 | 10.99 | 11.09 | 255,276 | -0.22(-1.93%) |
Oct 03, 2016 | 11.27 | 11.35 | 11.19 | 11.31 | 499,020 | +0.03(+0.27%) |
Sep 30, 2016 | 11.34 | 11.52 | 11.21 | 11.28 | 431,064 | +0.08(+0.68%) |
Sep 29, 2016 | 11.31 | 11.44 | 11.04 | 11.20 | 487,823 | -0.13(-1.12%) |
Sep 28, 2016 | 11.04 | 11.35 | 10.99 | 11.33 | 589,456 | +0.33(+2.96%) |
Sep 27, 2016 | 10.83 | 11.10 | 10.76 | 11.00 | 354,136 | +0.05(+0.46%) |
Sep 26, 2016 | 10.85 | 10.97 | 10.77 | 10.95 | 335,994 | +0.17(+1.56%) |
Sep 23, 2016 | 10.94 | 10.97 | 10.69 | 10.78 | 546,627 | -0.18(-1.62%) |
Sep 22, 2016 | 11.31 | 11.31 | 10.94 | 10.96 | 469,876 | -0.22(-1.96%) |
Sep 21, 2016 | 10.98 | 11.35 | 10.98 | 11.18 | 1,010,712 | +0.27(+2.47%) |
Sep 20, 2016 | 10.66 | 11.07 | 10.66 | 10.91 | 301,001 | +0.23(+2.19%) |
Sep 19, 2016 | 10.78 | 10.83 | 10.64 | 10.68 | 387,785 | +0.05(+0.43%) |
Sep 16, 2016 | 10.30 | 10.67 | 10.26 | 10.63 | 705,398 | +0.24(+2.30%) |
Sep 15, 2016 | 10.21 | 10.44 | 10.10 | 10.39 | 289,833 | +0.13(+1.24%) |
Sep 14, 2016 | 10.15 | 10.37 | 10.08 | 10.27 | 381,900 | +0.12(+1.20%) |
Sep 13, 2016 | 10.72 | 10.79 | 9.915 | 10.14 | 705,614 | -0.71(-6.51%) |
Sep 12, 2016 | 10.67 | 11.03 | 10.58 | 10.85 | 518,078 | +0.02(+0.19%) |
Sep 09, 2016 | 10.98 | 11.04 | 10.80 | 10.83 | 487,243 | -0.18(-1.62%) |
Sep 08, 2016 | 10.73 | 11.08 | 10.59 | 11.01 | 471,162 | +0.33(+3.05%) |
Sep 07, 2016 | 10.99 | 11.23 | 10.60 | 10.68 | 609,999 | -0.28(-2.55%) |
Sep 06, 2016 | 10.64 | 10.97 | 10.60 | 10.96 | 682,911 | +0.37(+3.50%) |
Sep 02, 2016 | 10.51 | 10.59 | 10.59 | 10.59 | 932,073 | +0.15(+1.46%) |
Sep 01, 2016 | 10.41 | 10.47 | 10.08 | 10.44 | 345,673 | +0.07(+0.69%) |
Aug 31, 2016 | 10.17 | 10.45 | 10.13 | 10.37 | 609,563 | +0.09(+0.89%) |
Aug 30, 2016 | 10.50 | 10.66 | 10.09 | 10.28 | 500,707 | -0.31(-2.93%) |
Aug 29, 2016 | 10.22 | 10.64 | 10.22 | 10.59 | 583,032 | +0.30(+2.97%) |
Aug 26, 2016 | 10.62 | 10.62 | 10.19 | 10.28 | 348,187 | -0.25(-2.41%) |
Aug 25, 2016 | 10.55 | 10.62 | 10.43 | 10.53 | 428,342 | -0.04(-0.34%) |
Aug 24, 2016 | 10.71 | 10.74 | 10.50 | 10.57 | 489,095 | -0.17(-1.56%) |
Aug 23, 2016 | 10.12 | 10.78 | 10.10 | 10.74 | 1,024,502 | +0.65(+6.45%) |
Aug 22, 2016 | 9.915 | 10.10 | 9.828 | 10.09 | 344,218 | +0.15(+1.48%) |
Aug 19, 2016 | 10.19 | 10.19 | 9.915 | 9.940 | 222,375 | -0.18(-1.81%) |
Aug 18, 2016 | 10.07 | 10.24 | 10.04 | 10.12 | 365,654 | +0.05(+0.51%) |
Aug 17, 2016 | 10.17 | 10.42 | 10.03 | 10.07 | 379,443 | +0.02(+0.20%) |
Aug 16, 2016 | 10.40 | 10.54 | 10.03 | 10.05 | 589,305 | -0.46(-4.40%) |
Aug 15, 2016 | 10.08 | 10.64 | 10.02 | 10.51 | 1,095,557 | +0.39(+3.82%) |
Aug 12, 2016 | 9.737 | 10.16 | 9.584 | 10.13 | 1,008,120 | +0.44(+4.57%) |
Aug 11, 2016 | 9.421 | 9.733 | 9.304 | 9.686 | 432,091 | +0.26(+2.81%) |
Aug 10, 2016 | 9.894 | 9.904 | 9.335 | 9.421 | 558,148 | -0.36(-3.69%) |
Aug 09, 2016 | 10.01 | 10.03 | 9.747 | 9.782 | 594,190 | -0.11(-1.13%) |
Aug 08, 2016 | 9.823 | 10.03 | 9.788 | 9.894 | 560,681 | +0.10(+1.04%) |
Aug 05, 2016 | 9.818 | 9.869 | 9.584 | 9.792 | 470,304 | +0.04(+0.36%) |
Aug 04, 2016 | 9.777 | 9.909 | 9.564 | 9.757 | 381,206 | -0.08(-0.83%) |
Aug 03, 2016 | 9.259 | 9.899 | 9.259 | 9.838 | 619,385 | +0.52(+5.55%) |
Aug 02, 2016 | 9.629 | 9.733 | 9.241 | 9.321 | 1,107,868 | -0.22(-2.34%) |