Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.37 | 10.42 | 10.23 | 10.23 | 667,386 | -0.14(-1.36%) |
Oct 28, 2016 | 10.27 | 10.42 | 10.23 | 10.37 | 428,109 | +0.05(+0.45%) |
Oct 27, 2016 | 10.70 | 10.70 | 10.13 | 10.32 | 936,275 | -0.38(-3.51%) |
Oct 26, 2016 | 10.74 | 10.84 | 10.60 | 10.70 | 698,554 | -0.05(-0.44%) |
Oct 25, 2016 | 10.70 | 10.79 | 10.65 | 10.74 | 405,796 | -0.05(-0.43%) |
Oct 24, 2016 | 10.98 | 10.98 | 10.74 | 10.79 | 594,959 | -0.05(-0.43%) |
Oct 21, 2016 | 10.70 | 10.84 | 10.60 | 10.84 | 370,743 | +0.00(+0.00%) |
Oct 20, 2016 | 10.79 | 10.88 | 10.70 | 10.84 | 565,310 | +0.00(+0.00%) |
Oct 19, 2016 | 10.88 | 10.93 | 10.74 | 10.84 | 489,410 | +0.05(+0.44%) |
Oct 18, 2016 | 10.79 | 10.88 | 10.65 | 10.79 | 641,231 | +0.14(+1.32%) |
Oct 17, 2016 | 10.79 | 10.88 | 10.60 | 10.65 | 413,046 | -0.19(-1.73%) |
Oct 14, 2016 | 10.88 | 10.98 | 10.77 | 10.84 | 303,517 | -0.05(-0.43%) |
Oct 13, 2016 | 10.84 | 10.98 | 10.74 | 10.88 | 317,665 | -0.09(-0.85%) |
Oct 12, 2016 | 11.03 | 11.17 | 10.88 | 10.98 | 591,628 | +0.05(+0.43%) |
Oct 11, 2016 | 11.07 | 11.17 | 10.88 | 10.93 | 400,725 | -0.19(-1.69%) |
Oct 10, 2016 | 11.07 | 11.21 | 11.03 | 11.12 | 306,559 | +0.05(+0.42%) |
Oct 07, 2016 | 11.22 | 11.28 | 11.03 | 11.07 | 764,402 | -0.16(-1.42%) |
Oct 06, 2016 | 11.28 | 11.33 | 11.13 | 11.23 | 473,985 | -0.05(-0.42%) |
Oct 05, 2016 | 11.26 | 11.34 | 11.19 | 11.28 | 470,399 | +0.08(+0.75%) |
Oct 04, 2016 | 11.32 | 11.40 | 11.16 | 11.19 | 467,140 | -0.14(-1.24%) |
Oct 03, 2016 | 11.16 | 11.37 | 11.07 | 11.34 | 798,467 | +0.16(+1.43%) |
Sep 30, 2016 | 11.19 | 11.19 | 11.06 | 11.18 | 841,938 | +0.05(+0.42%) |
Sep 29, 2016 | 11.41 | 11.42 | 11.10 | 11.13 | 929,876 | -0.14(-1.24%) |
Sep 28, 2016 | 11.39 | 11.50 | 11.23 | 11.27 | 843,610 | -0.23(-2.03%) |
Sep 27, 2016 | 11.51 | 11.59 | 11.47 | 11.50 | 1,194,386 | -0.04(-0.32%) |
Sep 26, 2016 | 11.56 | 11.62 | 11.49 | 11.54 | 534,752 | -0.09(-0.80%) |
Sep 23, 2016 | 11.57 | 11.66 | 11.54 | 11.63 | 407,561 | +0.02(+0.16%) |
Sep 22, 2016 | 11.49 | 11.62 | 11.47 | 11.62 | 634,772 | +0.12(+1.06%) |
Sep 21, 2016 | 11.48 | 11.57 | 11.35 | 11.49 | 661,821 | +0.01(+0.08%) |
Sep 20, 2016 | 11.62 | 11.62 | 11.47 | 11.48 | 441,198 | -0.06(-0.49%) |
Sep 19, 2016 | 11.55 | 11.62 | 11.48 | 11.54 | 529,801 | +0.06(+0.49%) |
Sep 16, 2016 | 11.55 | 11.56 | 11.34 | 11.48 | 1,273,169 | -0.06(-0.49%) |
Sep 15, 2016 | 11.47 | 11.61 | 11.41 | 11.54 | 704,124 | +0.08(+0.73%) |
Sep 14, 2016 | 11.48 | 11.57 | 11.41 | 11.46 | 760,128 | -0.05(-0.41%) |
Sep 13, 2016 | 11.68 | 11.68 | 11.44 | 11.50 | 932,944 | -0.26(-2.23%) |
Sep 12, 2016 | 11.61 | 11.78 | 11.54 | 11.76 | 627,489 | +0.12(+1.04%) |
Sep 09, 2016 | 12.05 | 12.07 | 11.64 | 11.64 | 579,738 | -0.52(-4.30%) |
Sep 08, 2016 | 12.29 | 12.29 | 12.14 | 12.17 | 412,008 | -0.12(-0.99%) |
Sep 07, 2016 | 12.19 | 12.29 | 12.16 | 12.29 | 956,741 | +0.12(+1.00%) |
Sep 06, 2016 | 12.26 | 12.34 | 12.12 | 12.17 | 653,171 | -0.04(-0.31%) |
Sep 02, 2016 | 12.17 | 12.20 | 12.20 | 12.20 | 428,677 | +0.11(+0.93%) |
Sep 01, 2016 | 12.11 | 12.17 | 12.00 | 12.09 | 403,981 | -0.01(-0.08%) |
Aug 31, 2016 | 12.19 | 12.19 | 12.04 | 12.10 | 546,948 | -0.07(-0.61%) |
Aug 30, 2016 | 12.16 | 12.19 | 12.10 | 12.18 | 441,026 | +0.04(+0.31%) |
Aug 29, 2016 | 12.21 | 12.26 | 12.13 | 12.14 | 413,074 | -0.06(-0.46%) |
Aug 26, 2016 | 12.25 | 12.30 | 12.12 | 12.20 | 461,341 | -0.04(-0.31%) |
Aug 25, 2016 | 12.18 | 12.29 | 12.18 | 12.23 | 408,630 | +0.01(+0.08%) |
Aug 24, 2016 | 12.27 | 12.34 | 12.20 | 12.22 | 332,820 | -0.09(-0.76%) |
Aug 23, 2016 | 12.36 | 12.41 | 12.30 | 12.32 | 460,717 | +0.01(+0.08%) |
Aug 22, 2016 | 12.16 | 12.33 | 12.08 | 12.31 | 923,769 | +0.10(+0.84%) |
Aug 19, 2016 | 12.06 | 12.23 | 12.05 | 12.20 | 1,397,951 | +0.10(+0.85%) |
Aug 18, 2016 | 12.08 | 12.16 | 12.06 | 12.10 | 481,255 | +0.02(+0.15%) |
Aug 17, 2016 | 12.07 | 12.13 | 12.04 | 12.08 | 480,829 | +0.02(+0.16%) |
Aug 16, 2016 | 12.09 | 12.12 | 12.05 | 12.06 | 437,981 | -0.05(-0.39%) |
Aug 15, 2016 | 11.96 | 12.18 | 11.96 | 12.11 | 623,957 | +0.16(+1.33%) |
Aug 12, 2016 | 11.83 | 11.95 | 11.81 | 11.95 | 410,626 | +0.09(+0.79%) |
Aug 11, 2016 | 11.95 | 11.99 | 11.80 | 11.86 | 497,524 | -0.02(-0.16%) |
Aug 10, 2016 | 11.95 | 12.01 | 11.88 | 11.88 | 352,899 | -0.08(-0.70%) |
Aug 09, 2016 | 11.91 | 11.97 | 11.89 | 11.96 | 564,814 | +0.02(+0.16%) |
Aug 08, 2016 | 12.01 | 12.02 | 11.93 | 11.94 | 435,812 | -0.07(-0.55%) |
Aug 05, 2016 | 12.00 | 12.12 | 11.90 | 12.01 | 632,862 | +0.09(+0.78%) |
Aug 04, 2016 | 11.89 | 12.01 | 11.88 | 11.91 | 714,493 | -0.01(-0.08%) |
Aug 03, 2016 | 11.90 | 12.02 | 11.90 | 11.92 | 885,020 | -0.03(-0.24%) |
Aug 02, 2016 | 12.16 | 12.20 | 11.83 | 11.95 | 1,249,648 | -0.22(-1.84%) |