Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.50 | 10.73 | 10.35 | 10.55 | 38,505 | +0.05(+0.48%) |
Oct 28, 2016 | 10.95 | 10.95 | 10.50 | 10.50 | 120,752 | -0.50(-4.55%) |
Oct 27, 2016 | 11.00 | 11.07 | 10.95 | 11.00 | 52,850 | -0.03(-0.23%) |
Oct 26, 2016 | 11.20 | 11.70 | 11.00 | 11.03 | 33,551 | -0.17(-1.56%) |
Oct 25, 2016 | 11.65 | 11.65 | 11.00 | 11.20 | 125,476 | -0.50(-4.27%) |
Oct 24, 2016 | 12.20 | 12.20 | 11.55 | 11.70 | 176,003 | -0.41(-3.41%) |
Oct 21, 2016 | 12.70 | 12.70 | 12.10 | 12.11 | 43,899 | -0.69(-5.37%) |
Oct 20, 2016 | 12.70 | 12.80 | 12.57 | 12.80 | 17,760 | +0.00(+0.00%) |
Oct 19, 2016 | 12.60 | 12.80 | 12.45 | 12.80 | 21,760 | +0.30(+2.40%) |
Oct 18, 2016 | 12.50 | 12.50 | 12.30 | 12.50 | 18,074 | +0.05(+0.40%) |
Oct 17, 2016 | 12.75 | 12.75 | 12.25 | 12.45 | 26,944 | +0.06(+0.48%) |
Oct 14, 2016 | 12.80 | 12.80 | 12.39 | 12.39 | 11,334 | -0.32(-2.52%) |
Oct 13, 2016 | 12.55 | 12.88 | 12.55 | 12.71 | 28,155 | -0.04(-0.31%) |
Oct 12, 2016 | 12.56 | 12.75 | 12.49 | 12.75 | 16,709 | +0.10(+0.79%) |
Oct 11, 2016 | 12.60 | 12.70 | 12.50 | 12.65 | 29,903 | +0.02(+0.16%) |
Oct 10, 2016 | 12.65 | 12.69 | 12.55 | 12.63 | 8,503 | +0.17(+1.36%) |
Oct 07, 2016 | 12.58 | 12.66 | 12.17 | 12.46 | 38,068 | -0.14(-1.11%) |
Oct 06, 2016 | 12.45 | 12.74 | 12.36 | 12.60 | 35,655 | +0.13(+1.04%) |
Oct 05, 2016 | 12.32 | 12.54 | 12.25 | 12.47 | 35,817 | +0.20(+1.63%) |
Oct 04, 2016 | 12.27 | 12.32 | 12.15 | 12.27 | 18,065 | +0.01(+0.08%) |
Oct 03, 2016 | 12.34 | 12.34 | 12.16 | 12.26 | 68,048 | -0.06(-0.49%) |
Sep 30, 2016 | 12.26 | 12.38 | 12.25 | 12.32 | 21,136 | -0.05(-0.40%) |
Sep 29, 2016 | 12.57 | 12.59 | 12.34 | 12.37 | 26,076 | -0.30(-2.37%) |
Sep 28, 2016 | 12.61 | 12.74 | 12.47 | 12.67 | 64,935 | +0.02(+0.16%) |
Sep 27, 2016 | 12.49 | 12.65 | 12.06 | 12.65 | 50,122 | +0.23(+1.85%) |
Sep 26, 2016 | 12.51 | 12.72 | 12.18 | 12.42 | 73,047 | -0.12(-0.96%) |
Sep 23, 2016 | 12.17 | 12.56 | 12.08 | 12.54 | 133,479 | +0.39(+3.21%) |
Sep 22, 2016 | 12.37 | 12.38 | 12.10 | 12.15 | 141,039 | -0.17(-1.38%) |
Sep 21, 2016 | 12.40 | 12.50 | 12.17 | 12.32 | 96,492 | -0.10(-0.81%) |
Sep 20, 2016 | 12.42 | 12.50 | 12.25 | 12.42 | 82,350 | +0.00(+0.00%) |
Sep 19, 2016 | 12.50 | 12.50 | 12.29 | 12.42 | 107,290 | +0.00(+0.00%) |
Sep 16, 2016 | 12.51 | 12.54 | 12.15 | 12.42 | 57,743 | -0.09(-0.72%) |
Sep 15, 2016 | 12.25 | 12.64 | 12.16 | 12.51 | 53,833 | +0.33(+2.71%) |
Sep 14, 2016 | 12.09 | 12.22 | 12.07 | 12.18 | 97,500 | +0.05(+0.41%) |
Sep 13, 2016 | 12.40 | 12.44 | 12.07 | 12.13 | 28,979 | -0.27(-2.18%) |
Sep 12, 2016 | 12.63 | 12.63 | 12.22 | 12.40 | 53,605 | -0.25(-1.98%) |
Sep 09, 2016 | 12.58 | 12.81 | 12.48 | 12.65 | 59,977 | +0.01(+0.08%) |
Sep 08, 2016 | 12.50 | 13.05 | 12.06 | 12.64 | 68,482 | -0.54(-4.10%) |
Sep 07, 2016 | 13.41 | 13.49 | 12.72 | 13.18 | 62,199 | -0.24(-1.79%) |
Sep 06, 2016 | 13.42 | 13.48 | 13.20 | 13.42 | 16,716 | +0.03(+0.22%) |
Sep 02, 2016 | 13.63 | 13.39 | 13.39 | 13.39 | 33,300 | -0.12(-0.89%) |
Sep 01, 2016 | 13.58 | 13.85 | 13.47 | 13.51 | 20,916 | -0.06(-0.44%) |
Aug 31, 2016 | 13.70 | 13.75 | 13.40 | 13.57 | 21,511 | -0.11(-0.80%) |
Aug 30, 2016 | 13.63 | 13.80 | 13.60 | 13.68 | 17,907 | +0.00(+0.00%) |
Aug 29, 2016 | 13.57 | 13.85 | 13.49 | 13.68 | 33,039 | +0.11(+0.81%) |
Aug 26, 2016 | 13.50 | 13.68 | 13.50 | 13.57 | 41,494 | +0.10(+0.74%) |
Aug 25, 2016 | 13.59 | 13.72 | 13.22 | 13.47 | 73,638 | -0.20(-1.46%) |
Aug 24, 2016 | 13.72 | 13.78 | 13.56 | 13.67 | 16,174 | +0.01(+0.07%) |
Aug 23, 2016 | 13.75 | 13.79 | 13.51 | 13.66 | 41,145 | +0.00(+0.00%) |
Aug 22, 2016 | 13.79 | 13.82 | 13.53 | 13.66 | 54,781 | -0.10(-0.73%) |
Aug 19, 2016 | 13.53 | 13.80 | 13.53 | 13.76 | 55,090 | +0.15(+1.10%) |
Aug 18, 2016 | 13.68 | 13.85 | 13.50 | 13.61 | 12,844 | -0.12(-0.87%) |
Aug 17, 2016 | 13.69 | 13.93 | 13.64 | 13.73 | 15,941 | -0.13(-0.94%) |
Aug 16, 2016 | 13.94 | 13.95 | 13.83 | 13.86 | 29,877 | -0.07(-0.50%) |
Aug 15, 2016 | 13.95 | 13.95 | 13.78 | 13.93 | 37,411 | +0.02(+0.14%) |
Aug 12, 2016 | 13.69 | 13.95 | 13.69 | 13.91 | 16,964 | +0.17(+1.24%) |
Aug 11, 2016 | 13.91 | 13.92 | 13.67 | 13.74 | 12,366 | +0.12(+0.88%) |
Aug 10, 2016 | 13.88 | 13.95 | 13.62 | 13.62 | 21,384 | -0.16(-1.16%) |
Aug 09, 2016 | 13.95 | 13.95 | 13.77 | 13.78 | 15,434 | -0.12(-0.86%) |
Aug 08, 2016 | 13.94 | 13.95 | 13.83 | 13.90 | 12,626 | -0.01(-0.07%) |
Aug 05, 2016 | 13.89 | 13.95 | 13.86 | 13.91 | 58,012 | +0.06(+0.43%) |
Aug 04, 2016 | 13.59 | 13.89 | 13.56 | 13.85 | 20,916 | +0.21(+1.54%) |
Aug 03, 2016 | 13.50 | 13.82 | 13.45 | 13.64 | 17,256 | +0.08(+0.59%) |
Aug 02, 2016 | 13.54 | 13.56 | 13.19 | 13.56 | 33,503 | +0.19(+1.42%) |