Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.43 | 11.70 | 11.04 | 11.57 | 32,264 | +0.05(+0.43%) |
Oct 28, 2016 | 11.39 | 11.84 | 11.39 | 11.52 | 7,316 | +0.03(+0.26%) |
Oct 27, 2016 | 11.76 | 11.76 | 11.40 | 11.49 | 20,845 | -0.30(-2.54%) |
Oct 26, 2016 | 12.09 | 12.59 | 11.55 | 11.79 | 34,619 | -0.30(-2.48%) |
Oct 25, 2016 | 12.72 | 12.92 | 12.02 | 12.09 | 32,489 | -0.63(-4.95%) |
Oct 24, 2016 | 12.81 | 13.05 | 12.64 | 12.72 | 18,157 | -0.07(-0.55%) |
Oct 21, 2016 | 12.53 | 13.03 | 12.50 | 12.79 | 11,551 | +0.25(+1.99%) |
Oct 20, 2016 | 12.42 | 12.75 | 12.26 | 12.54 | 21,625 | +0.06(+0.48%) |
Oct 19, 2016 | 12.49 | 12.49 | 11.85 | 12.48 | 47,597 | +0.03(+0.24%) |
Oct 18, 2016 | 12.92 | 13.05 | 12.45 | 12.45 | 12,128 | -0.40(-3.11%) |
Oct 17, 2016 | 12.91 | 13.17 | 12.85 | 12.85 | 20,931 | +0.11(+0.86%) |
Oct 14, 2016 | 12.35 | 13.36 | 12.35 | 12.74 | 52,614 | +0.86(+7.24%) |
Oct 13, 2016 | 11.90 | 12.45 | 11.62 | 11.88 | 13,443 | -0.17(-1.41%) |
Oct 12, 2016 | 11.85 | 12.46 | 11.10 | 12.05 | 46,299 | +0.20(+1.69%) |
Oct 11, 2016 | 12.87 | 12.88 | 11.61 | 11.85 | 76,995 | -1.22(-9.33%) |
Oct 10, 2016 | 13.16 | 13.29 | 12.96 | 13.07 | 17,137 | +0.05(+0.38%) |
Oct 07, 2016 | 13.42 | 13.55 | 12.90 | 13.02 | 16,276 | -0.38(-2.84%) |
Oct 06, 2016 | 13.44 | 13.65 | 13.33 | 13.40 | 9,069 | -0.01(-0.07%) |
Oct 05, 2016 | 13.34 | 13.64 | 13.31 | 13.41 | 8,956 | +0.16(+1.21%) |
Oct 04, 2016 | 13.29 | 13.89 | 13.21 | 13.25 | 47,981 | +0.28(+2.16%) |
Oct 03, 2016 | 13.47 | 13.89 | 12.97 | 12.97 | 73,392 | -0.72(-5.26%) |
Sep 30, 2016 | 12.90 | 13.69 | 12.90 | 13.69 | 36,397 | +0.92(+7.20%) |
Sep 29, 2016 | 12.61 | 13.17 | 12.61 | 12.77 | 40,255 | +0.14(+1.11%) |
Sep 28, 2016 | 12.68 | 12.68 | 12.63 | 12.63 | 28,179 | -0.04(-0.32%) |
Sep 27, 2016 | 12.51 | 12.86 | 12.51 | 12.67 | 36,981 | +0.03(+0.24%) |
Sep 26, 2016 | 12.71 | 12.84 | 12.47 | 12.64 | 15,502 | -0.01(-0.08%) |
Sep 23, 2016 | 12.25 | 12.75 | 12.20 | 12.65 | 38,089 | +0.44(+3.60%) |
Sep 22, 2016 | 12.30 | 12.30 | 12.20 | 12.21 | 7,399 | -0.03(-0.25%) |
Sep 21, 2016 | 12.21 | 12.30 | 11.76 | 12.24 | 28,933 | +0.01(+0.08%) |
Sep 20, 2016 | 12.14 | 12.30 | 12.01 | 12.23 | 27,438 | -0.05(-0.41%) |
Sep 19, 2016 | 12.00 | 12.28 | 12.00 | 12.28 | 14,028 | +0.11(+0.90%) |
Sep 16, 2016 | 12.25 | 12.25 | 11.81 | 12.17 | 35,600 | +0.13(+1.08%) |
Sep 15, 2016 | 11.95 | 12.13 | 11.95 | 12.04 | 17,042 | +0.12(+1.01%) |
Sep 14, 2016 | 11.87 | 12.09 | 11.54 | 11.92 | 16,259 | +0.02(+0.17%) |
Sep 13, 2016 | 11.91 | 12.00 | 11.80 | 11.90 | 43,222 | -0.01(-0.08%) |
Sep 12, 2016 | 11.74 | 11.99 | 11.52 | 11.91 | 67,266 | +0.25(+2.14%) |
Sep 09, 2016 | 11.47 | 11.78 | 10.88 | 11.66 | 42,527 | +0.11(+0.95%) |
Sep 08, 2016 | 11.55 | 11.95 | 10.70 | 11.55 | 77,660 | -0.11(-0.94%) |
Sep 07, 2016 | 11.79 | 11.93 | 11.63 | 11.66 | 33,273 | -0.29(-2.43%) |
Sep 06, 2016 | 12.21 | 12.24 | 11.81 | 11.95 | 56,909 | -0.04(-0.33%) |
Sep 02, 2016 | 12.13 | 11.99 | 11.99 | 11.99 | 47,800 | +0.01(+0.08%) |
Sep 01, 2016 | 11.91 | 12.00 | 11.60 | 11.98 | 35,679 | -0.02(-0.17%) |
Aug 31, 2016 | 12.21 | 12.25 | 11.80 | 12.00 | 49,899 | -0.20(-1.64%) |
Aug 30, 2016 | 11.24 | 12.29 | 11.24 | 12.20 | 69,060 | +0.85(+7.49%) |
Aug 29, 2016 | 11.20 | 11.35 | 10.92 | 11.35 | 38,363 | +0.12(+1.07%) |
Aug 26, 2016 | 11.02 | 11.34 | 11.02 | 11.23 | 26,767 | +0.08(+0.72%) |
Aug 25, 2016 | 11.10 | 11.29 | 10.85 | 11.15 | 26,372 | -0.25(-2.19%) |
Aug 24, 2016 | 10.50 | 11.61 | 10.50 | 11.40 | 125,629 | +0.81(+7.65%) |
Aug 23, 2016 | 10.13 | 10.69 | 10.13 | 10.59 | 38,667 | +0.55(+5.48%) |
Aug 22, 2016 | 10.02 | 10.73 | 9.770 | 10.04 | 62,163 | -0.07(-0.69%) |
Aug 19, 2016 | 9.840 | 10.11 | 9.840 | 10.11 | 21,929 | +0.30(+3.06%) |
Aug 18, 2016 | 9.779 | 9.960 | 9.770 | 9.810 | 17,152 | -0.02(-0.20%) |
Aug 17, 2016 | 9.930 | 10.06 | 9.740 | 9.830 | 8,779 | -0.02(-0.20%) |
Aug 16, 2016 | 10.36 | 10.50 | 9.810 | 9.850 | 23,449 | -0.48(-4.65%) |
Aug 15, 2016 | 9.940 | 10.43 | 9.940 | 10.33 | 17,561 | +0.48(+4.87%) |
Aug 12, 2016 | 10.04 | 10.25 | 9.000 | 9.850 | 22,986 | -0.25(-2.48%) |
Aug 11, 2016 | 10.45 | 10.87 | 10.09 | 10.10 | 32,002 | -0.36(-3.44%) |
Aug 10, 2016 | 10.29 | 10.83 | 10.28 | 10.46 | 68,753 | +0.19(+1.85%) |
Aug 09, 2016 | 10.50 | 10.90 | 10.11 | 10.27 | 38,160 | -0.16(-1.53%) |
Aug 08, 2016 | 10.21 | 10.59 | 10.21 | 10.43 | 68,043 | +0.56(+5.67%) |
Aug 05, 2016 | 10.00 | 10.00 | 9.765 | 9.870 | 13,321 | -0.18(-1.79%) |
Aug 04, 2016 | 9.580 | 10.11 | 9.330 | 10.05 | 19,108 | +0.48(+5.02%) |
Aug 03, 2016 | 9.450 | 9.680 | 9.190 | 9.570 | 5,580 | +0.16(+1.70%) |
Aug 02, 2016 | 9.880 | 10.35 | 9.410 | 9.410 | 25,861 | -0.20(-2.08%) |