Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.04 | 12.39 | 11.84 | 12.34 | 533,747 | +0.49(+4.17%) |
Oct 28, 2016 | 11.82 | 12.21 | 11.64 | 11.84 | 1,172,620 | +0.25(+2.13%) |
Oct 27, 2016 | 11.60 | 11.84 | 11.37 | 11.60 | 707,265 | +0.10(+0.86%) |
Oct 26, 2016 | 11.79 | 11.79 | 11.40 | 11.50 | 429,435 | -0.27(-2.31%) |
Oct 25, 2016 | 11.64 | 11.84 | 11.47 | 11.77 | 568,581 | +0.12(+1.06%) |
Oct 24, 2016 | 11.57 | 11.72 | 11.54 | 11.64 | 464,674 | +0.07(+0.64%) |
Oct 21, 2016 | 11.82 | 11.82 | 11.55 | 11.57 | 393,280 | -0.25(-2.09%) |
Oct 20, 2016 | 11.69 | 11.82 | 11.47 | 11.82 | 596,882 | +0.10(+0.84%) |
Oct 19, 2016 | 11.69 | 11.77 | 11.50 | 11.72 | 916,882 | +0.10(+0.85%) |
Oct 18, 2016 | 11.50 | 11.69 | 11.42 | 11.62 | 483,977 | +0.32(+2.84%) |
Oct 17, 2016 | 11.30 | 11.57 | 11.27 | 11.30 | 469,617 | +0.04(+0.35%) |
Oct 14, 2016 | 11.04 | 11.33 | 10.88 | 11.26 | 361,314 | +0.31(+2.79%) |
Oct 13, 2016 | 10.82 | 11.02 | 10.61 | 10.95 | 711,741 | +0.09(+0.86%) |
Oct 12, 2016 | 11.15 | 11.17 | 10.64 | 10.86 | 623,693 | -0.33(-2.91%) |
Oct 11, 2016 | 11.09 | 11.33 | 11.01 | 11.19 | 639,146 | +0.03(+0.31%) |
Oct 10, 2016 | 11.15 | 11.19 | 11.03 | 11.15 | 849,645 | +0.17(+1.57%) |
Oct 07, 2016 | 11.08 | 11.12 | 10.91 | 10.98 | 675,424 | -0.09(-0.80%) |
Oct 06, 2016 | 10.93 | 11.13 | 10.90 | 11.07 | 480,723 | +0.09(+0.81%) |
Oct 05, 2016 | 10.59 | 11.02 | 10.57 | 10.98 | 410,656 | +0.22(+2.02%) |
Oct 04, 2016 | 10.98 | 10.98 | 10.66 | 10.76 | 263,039 | -0.21(-1.93%) |
Oct 03, 2016 | 10.93 | 11.02 | 10.86 | 10.97 | 514,194 | +0.03(+0.27%) |
Sep 30, 2016 | 11.00 | 11.18 | 10.88 | 10.94 | 444,172 | +0.07(+0.68%) |
Sep 29, 2016 | 10.98 | 11.11 | 10.72 | 10.87 | 502,657 | -0.12(-1.12%) |
Sep 28, 2016 | 10.71 | 11.02 | 10.67 | 10.99 | 607,380 | +0.32(+2.96%) |
Sep 27, 2016 | 10.51 | 10.78 | 10.45 | 10.68 | 364,905 | +0.05(+0.46%) |
Sep 26, 2016 | 10.53 | 10.64 | 10.45 | 10.63 | 346,212 | +0.16(+1.56%) |
Sep 23, 2016 | 10.62 | 10.64 | 10.38 | 10.47 | 563,249 | -0.17(-1.62%) |
Sep 22, 2016 | 10.97 | 10.98 | 10.61 | 10.64 | 484,164 | -0.21(-1.96%) |
Sep 21, 2016 | 10.65 | 11.01 | 10.65 | 10.85 | 1,041,447 | +0.26(+2.47%) |
Sep 20, 2016 | 10.35 | 10.75 | 10.35 | 10.59 | 310,154 | +0.23(+2.19%) |
Sep 19, 2016 | 10.46 | 10.51 | 10.33 | 10.36 | 399,577 | +0.04(+0.43%) |
Sep 16, 2016 | 9.997 | 10.36 | 9.953 | 10.32 | 726,848 | +0.23(+2.30%) |
Sep 15, 2016 | 9.913 | 10.13 | 9.804 | 10.09 | 298,647 | +0.12(+1.24%) |
Sep 14, 2016 | 9.854 | 10.06 | 9.779 | 9.962 | 393,513 | +0.12(+1.20%) |
Sep 13, 2016 | 10.41 | 10.47 | 9.622 | 9.844 | 727,071 | -0.69(-6.51%) |
Sep 12, 2016 | 10.36 | 10.71 | 10.26 | 10.53 | 533,832 | +0.02(+0.19%) |
Sep 09, 2016 | 10.66 | 10.71 | 10.49 | 10.51 | 502,059 | -0.17(-1.62%) |
Sep 08, 2016 | 10.41 | 10.75 | 10.28 | 10.68 | 485,489 | +0.32(+3.05%) |
Sep 07, 2016 | 10.67 | 10.89 | 10.29 | 10.37 | 628,548 | -0.27(-2.55%) |
Sep 06, 2016 | 10.32 | 10.64 | 10.29 | 10.64 | 703,677 | +0.36(+3.50%) |
Sep 02, 2016 | 10.20 | 10.28 | 10.28 | 10.28 | 960,416 | +0.15(+1.46%) |
Sep 01, 2016 | 10.11 | 10.16 | 9.780 | 10.13 | 356,185 | +0.07(+0.69%) |
Aug 31, 2016 | 9.869 | 10.14 | 9.834 | 10.06 | 628,099 | +0.09(+0.89%) |
Aug 30, 2016 | 10.19 | 10.35 | 9.795 | 9.972 | 515,933 | -0.30(-2.93%) |
Aug 29, 2016 | 9.918 | 10.32 | 9.918 | 10.27 | 600,761 | +0.30(+2.97%) |
Aug 26, 2016 | 10.30 | 10.31 | 9.888 | 9.977 | 358,775 | -0.25(-2.41%) |
Aug 25, 2016 | 10.24 | 10.31 | 10.13 | 10.22 | 441,368 | -0.03(-0.34%) |
Aug 24, 2016 | 10.39 | 10.42 | 10.19 | 10.26 | 503,968 | -0.16(-1.56%) |
Aug 23, 2016 | 9.819 | 10.46 | 9.800 | 10.42 | 1,055,655 | +0.63(+6.45%) |
Aug 22, 2016 | 9.622 | 9.804 | 9.538 | 9.790 | 354,685 | +0.14(+1.48%) |
Aug 19, 2016 | 9.888 | 9.888 | 9.622 | 9.647 | 229,138 | -0.18(-1.81%) |
Aug 18, 2016 | 9.775 | 9.943 | 9.742 | 9.824 | 376,773 | +0.05(+0.50%) |
Aug 17, 2016 | 9.869 | 10.11 | 9.730 | 9.775 | 390,982 | +0.02(+0.20%) |
Aug 16, 2016 | 10.09 | 10.23 | 9.730 | 9.755 | 607,224 | -0.45(-4.40%) |
Aug 15, 2016 | 9.780 | 10.32 | 9.720 | 10.20 | 1,128,871 | +0.38(+3.82%) |
Aug 12, 2016 | 9.449 | 9.864 | 9.301 | 9.829 | 1,038,775 | +0.43(+4.57%) |
Aug 11, 2016 | 9.143 | 9.446 | 9.030 | 9.400 | 445,230 | +0.26(+2.81%) |
Aug 10, 2016 | 9.602 | 9.612 | 9.059 | 9.143 | 575,121 | -0.35(-3.69%) |
Aug 09, 2016 | 9.716 | 9.730 | 9.459 | 9.494 | 612,258 | -0.11(-1.13%) |
Aug 08, 2016 | 9.533 | 9.735 | 9.499 | 9.602 | 577,731 | +0.10(+1.04%) |
Aug 05, 2016 | 9.528 | 9.577 | 9.301 | 9.504 | 484,606 | +0.03(+0.36%) |
Aug 04, 2016 | 9.489 | 9.617 | 9.281 | 9.469 | 392,798 | -0.08(-0.83%) |
Aug 03, 2016 | 8.985 | 9.607 | 8.985 | 9.548 | 638,220 | +0.50(+5.55%) |
Aug 02, 2016 | 9.345 | 9.446 | 8.969 | 9.046 | 1,141,556 | -0.22(-2.34%) |