Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.35 | 11.40 | 11.00 | 11.15 | 383,791 | -0.23(-2.02%) |
Oct 28, 2016 | 11.34 | 11.47 | 11.10 | 11.38 | 456,308 | -0.03(-0.26%) |
Oct 27, 2016 | 11.66 | 11.90 | 11.38 | 11.41 | 265,674 | -0.12(-1.04%) |
Oct 26, 2016 | 11.80 | 11.80 | 11.46 | 11.53 | 341,638 | -0.27(-2.29%) |
Oct 25, 2016 | 11.90 | 12.05 | 11.77 | 11.80 | 291,921 | -0.07(-0.59%) |
Oct 24, 2016 | 12.01 | 12.07 | 11.86 | 11.87 | 270,173 | -0.11(-0.92%) |
Oct 21, 2016 | 12.19 | 12.26 | 11.91 | 11.98 | 384,289 | -0.28(-2.28%) |
Oct 20, 2016 | 11.63 | 12.29 | 11.56 | 12.26 | 469,959 | +0.57(+4.88%) |
Oct 19, 2016 | 12.00 | 12.04 | 11.53 | 11.69 | 542,699 | -0.31(-2.58%) |
Oct 18, 2016 | 12.07 | 12.31 | 11.92 | 12.00 | 372,086 | +0.08(+0.67%) |
Oct 17, 2016 | 12.02 | 12.26 | 11.85 | 11.92 | 300,868 | -0.13(-1.08%) |
Oct 14, 2016 | 12.45 | 12.55 | 12.04 | 12.05 | 477,717 | -0.28(-2.27%) |
Oct 13, 2016 | 12.37 | 12.65 | 12.22 | 12.33 | 564,016 | -0.25(-1.99%) |
Oct 12, 2016 | 13.28 | 13.33 | 12.41 | 12.58 | 762,245 | -0.66(-4.98%) |
Oct 11, 2016 | 12.40 | 13.34 | 12.11 | 13.24 | 1,532,457 | +1.47(+12.54%) |
Oct 10, 2016 | 11.74 | 11.96 | 11.70 | 11.77 | 492,703 | +0.17(+1.47%) |
Oct 07, 2016 | 11.42 | 11.62 | 11.31 | 11.60 | 325,802 | +0.20(+1.71%) |
Oct 06, 2016 | 11.61 | 11.71 | 11.29 | 11.40 | 268,777 | -0.31(-2.65%) |
Oct 05, 2016 | 11.71 | 11.96 | 11.65 | 11.71 | 334,072 | +0.01(+0.09%) |
Oct 04, 2016 | 11.88 | 11.92 | 11.46 | 11.70 | 395,642 | -0.26(-2.17%) |
Oct 03, 2016 | 11.66 | 11.99 | 11.44 | 11.96 | 527,235 | +0.27(+2.31%) |
Sep 30, 2016 | 11.44 | 11.76 | 11.30 | 11.69 | 345,228 | +0.30(+2.63%) |
Sep 29, 2016 | 11.81 | 11.85 | 11.37 | 11.39 | 387,774 | -0.42(-3.56%) |
Sep 28, 2016 | 11.86 | 11.92 | 11.71 | 11.81 | 332,450 | -0.05(-0.42%) |
Sep 27, 2016 | 11.64 | 11.92 | 11.58 | 11.86 | 321,267 | +0.22(+1.89%) |
Sep 26, 2016 | 11.80 | 11.92 | 11.63 | 11.64 | 311,147 | -0.23(-1.94%) |
Sep 23, 2016 | 12.03 | 12.14 | 11.84 | 11.87 | 379,319 | -0.22(-1.82%) |
Sep 22, 2016 | 11.90 | 12.12 | 11.77 | 12.09 | 568,550 | +0.24(+2.03%) |
Sep 21, 2016 | 11.99 | 12.09 | 11.43 | 11.85 | 510,161 | -0.14(-1.17%) |
Sep 20, 2016 | 11.93 | 12.17 | 11.76 | 11.99 | 444,744 | +0.21(+1.78%) |
Sep 19, 2016 | 11.78 | 12.01 | 11.66 | 11.78 | 361,853 | +0.07(+0.60%) |
Sep 16, 2016 | 11.30 | 11.74 | 11.30 | 11.71 | 893,854 | +0.05(+0.43%) |
Sep 15, 2016 | 11.69 | 11.74 | 11.48 | 11.66 | 469,032 | -0.03(-0.26%) |
Sep 14, 2016 | 11.61 | 11.77 | 11.49 | 11.69 | 286,794 | +0.17(+1.48%) |
Sep 13, 2016 | 11.75 | 11.79 | 11.24 | 11.52 | 458,179 | -0.35(-2.95%) |
Sep 12, 2016 | 11.32 | 11.88 | 11.18 | 11.87 | 614,490 | +0.38(+3.31%) |
Sep 09, 2016 | 11.70 | 11.75 | 11.46 | 11.49 | 542,435 | -0.39(-3.28%) |
Sep 08, 2016 | 11.77 | 11.92 | 11.64 | 11.88 | 463,190 | +0.05(+0.42%) |
Sep 07, 2016 | 11.37 | 12.23 | 11.19 | 11.83 | 997,557 | -0.40(-3.27%) |
Sep 06, 2016 | 12.39 | 12.47 | 12.14 | 12.23 | 627,686 | -0.07(-0.57%) |
Sep 02, 2016 | 12.15 | 12.30 | 12.30 | 12.30 | 677,200 | +0.15(+1.23%) |
Sep 01, 2016 | 12.01 | 12.49 | 11.79 | 12.15 | 870,761 | +0.13(+1.08%) |
Aug 31, 2016 | 11.96 | 12.07 | 11.81 | 12.02 | 549,615 | +0.02(+0.17%) |
Aug 30, 2016 | 12.11 | 12.30 | 11.99 | 12.00 | 723,436 | -0.15(-1.23%) |
Aug 29, 2016 | 12.23 | 12.32 | 12.08 | 12.15 | 834,691 | -0.05(-0.41%) |
Aug 26, 2016 | 12.68 | 12.88 | 12.03 | 12.20 | 901,037 | -0.51(-4.01%) |
Aug 25, 2016 | 13.38 | 13.39 | 12.08 | 12.71 | 2,373,001 | -0.65(-4.87%) |
Aug 24, 2016 | 11.95 | 13.40 | 10.66 | 13.36 | 2,856,684 | +1.36(+11.33%) |
Aug 23, 2016 | 12.39 | 12.39 | 11.88 | 12.00 | 425,230 | -0.33(-2.68%) |
Aug 22, 2016 | 12.10 | 12.35 | 11.88 | 12.33 | 778,645 | +0.39(+3.27%) |
Aug 19, 2016 | 12.04 | 12.13 | 11.86 | 11.94 | 300,624 | -0.19(-1.57%) |
Aug 18, 2016 | 11.89 | 12.16 | 11.79 | 12.13 | 336,438 | +0.20(+1.68%) |
Aug 17, 2016 | 11.79 | 12.11 | 11.71 | 11.93 | 279,167 | +0.14(+1.19%) |
Aug 16, 2016 | 12.00 | 12.11 | 11.75 | 11.79 | 295,046 | -0.27(-2.24%) |
Aug 15, 2016 | 12.00 | 12.13 | 11.25 | 12.06 | 857,791 | +0.09(+0.75%) |
Aug 12, 2016 | 11.83 | 12.15 | 11.74 | 11.97 | 319,307 | +0.14(+1.18%) |
Aug 11, 2016 | 11.96 | 12.09 | 11.73 | 11.83 | 477,380 | -0.18(-1.50%) |
Aug 10, 2016 | 12.17 | 12.22 | 11.91 | 12.01 | 566,849 | -0.23(-1.88%) |
Aug 09, 2016 | 12.15 | 12.30 | 11.92 | 12.24 | 297,573 | +0.10(+0.82%) |
Aug 08, 2016 | 12.50 | 12.67 | 12.03 | 12.14 | 477,155 | -0.35(-2.80%) |
Aug 05, 2016 | 11.20 | 14.24 | 11.02 | 12.49 | 1,455,727 | +1.33(+11.92%) |
Aug 04, 2016 | 11.00 | 11.36 | 10.50 | 11.16 | 730,126 | -0.58(-4.94%) |
Aug 03, 2016 | 11.43 | 11.74 | 11.28 | 11.74 | 565,779 | +0.29(+2.53%) |
Aug 02, 2016 | 11.29 | 11.53 | 11.10 | 11.45 | 395,154 | +0.11(+0.97%) |