Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.67 | 10.68 | 10.65 | 10.65 | 2,188 | -0.10(-0.93%) |
Oct 28, 2016 | 10.81 | 10.81 | 10.74 | 10.75 | 2,501 | +0.19(+1.80%) |
Oct 27, 2016 | 10.58 | 10.58 | 10.56 | 10.56 | 667 | -0.19(-1.77%) |
Oct 26, 2016 | 10.68 | 10.75 | 10.68 | 10.75 | 2,302 | +0.05(+0.47%) |
Oct 25, 2016 | 10.69 | 10.73 | 10.67 | 10.70 | 4,571 | -0.20(-1.83%) |
Oct 24, 2016 | 10.78 | 10.90 | 10.71 | 10.90 | 8,053 | +0.24(+2.25%) |
Oct 21, 2016 | 10.56 | 10.75 | 10.56 | 10.66 | 8,786 | -0.22(-2.02%) |
Oct 20, 2016 | 11.00 | 11.00 | 10.86 | 10.88 | 3,740 | -0.11(-1.00%) |
Oct 19, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 284 | +0.10(+0.92%) |
Oct 18, 2016 | 10.91 | 10.95 | 10.89 | 10.89 | 3,262 | +0.08(+0.74%) |
Oct 17, 2016 | 10.83 | 10.83 | 10.80 | 10.81 | 5,732 | -0.10(-0.92%) |
Oct 14, 2016 | 10.86 | 10.91 | 10.86 | 10.91 | 935 | +0.08(+0.74%) |
Oct 13, 2016 | 10.75 | 10.92 | 10.75 | 10.83 | 4,809 | -0.10(-0.91%) |
Oct 12, 2016 | 10.95 | 10.95 | 10.93 | 10.93 | 1,031 | -0.26(-2.29%) |
Oct 11, 2016 | 11.30 | 11.30 | 11.19 | 11.19 | 4,127 | -0.19(-1.70%) |
Oct 10, 2016 | 11.48 | 11.50 | 11.38 | 11.38 | 24,759 | -0.08(-0.70%) |
Oct 07, 2016 | 11.46 | 11.46 | 11.33 | 11.46 | 3,347 | +0.09(+0.79%) |
Oct 06, 2016 | 11.35 | 11.37 | 11.35 | 11.37 | 1,076 | +0.04(+0.35%) |
Oct 05, 2016 | 11.31 | 11.33 | 11.29 | 11.33 | 2,522 | +0.09(+0.80%) |
Oct 04, 2016 | 11.31 | 11.33 | 11.23 | 11.24 | 2,896 | -0.09(-0.79%) |
Oct 03, 2016 | 11.33 | 11.33 | 11.33 | 11.33 | 300 | -0.02(-0.18%) |
Sep 30, 2016 | 11.26 | 11.35 | 11.26 | 11.35 | 1,587 | +0.11(+0.98%) |
Sep 29, 2016 | 11.31 | 11.32 | 11.13 | 11.24 | 21,219 | -0.03(-0.30%) |
Sep 28, 2016 | 11.29 | 11.30 | 11.27 | 11.27 | 903 | -0.02(-0.14%) |
Sep 27, 2016 | 11.14 | 11.30 | 11.14 | 11.29 | 3,847 | +0.11(+1.02%) |
Sep 26, 2016 | 11.30 | 11.30 | 11.16 | 11.18 | 2,145 | -0.14(-1.27%) |
Sep 23, 2016 | 11.32 | 11.38 | 11.32 | 11.32 | 4,365 | -0.25(-2.16%) |
Sep 22, 2016 | 11.55 | 11.57 | 11.55 | 11.57 | 918 | +0.00(+0.02%) |
Sep 21, 2016 | 11.43 | 11.57 | 11.39 | 11.57 | 1,874 | +0.10(+0.85%) |
Sep 20, 2016 | 11.49 | 11.49 | 11.44 | 11.47 | 5,485 | -0.14(-1.21%) |
Sep 19, 2016 | 11.55 | 11.62 | 11.54 | 11.61 | 5,503 | +0.20(+1.75%) |
Sep 16, 2016 | 11.40 | 11.41 | 11.33 | 11.41 | 2,060 | -0.14(-1.21%) |
Sep 15, 2016 | 11.50 | 11.55 | 11.49 | 11.55 | 1,881 | +0.23(+2.03%) |
Sep 14, 2016 | 11.46 | 11.46 | 11.32 | 11.32 | 1,961 | -0.13(-1.14%) |
Sep 13, 2016 | 11.41 | 11.46 | 11.41 | 11.45 | 1,455 | +0.02(+0.17%) |
Sep 12, 2016 | 11.14 | 11.43 | 11.14 | 11.43 | 2,524 | +0.11(+0.97%) |
Sep 09, 2016 | 11.24 | 11.32 | 11.20 | 11.32 | 1,334 | -0.18(-1.57%) |
Sep 08, 2016 | 11.52 | 11.58 | 11.46 | 11.50 | 5,366 | +0.18(+1.59%) |
Sep 07, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 1,617 | +0.09(+0.78%) |
Sep 06, 2016 | 11.14 | 11.23 | 11.14 | 11.23 | 17,557 | +0.44(+4.10%) |
Sep 02, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.07(-0.64%) | |
Sep 01, 2016 | 10.89 | 10.89 | 10.80 | 10.86 | 8,480 | +0.11(+1.02%) |
Aug 31, 2016 | 10.75 | 10.75 | 10.69 | 10.75 | 5,843 | +0.09(+0.84%) |
Aug 30, 2016 | 10.84 | 10.84 | 10.66 | 10.66 | 11,158 | -0.09(-0.84%) |
Aug 29, 2016 | 10.75 | 10.75 | 10.68 | 10.75 | 1,996 | +0.25(+2.38%) |
Aug 26, 2016 | 10.72 | 10.80 | 10.49 | 10.50 | 17,436 | -0.03(-0.28%) |
Aug 25, 2016 | 10.55 | 10.61 | 10.53 | 10.53 | 12,095 | -0.15(-1.40%) |
Aug 24, 2016 | 10.72 | 10.85 | 10.68 | 10.68 | 5,134 | -0.07(-0.65%) |
Aug 23, 2016 | 10.85 | 10.85 | 10.75 | 10.75 | 6,247 | +0.06(+0.60%) |
Aug 22, 2016 | 10.69 | 10.69 | 10.62 | 10.69 | 4,882 | +0.18(+1.67%) |
Aug 19, 2016 | 10.48 | 10.52 | 10.44 | 10.51 | 3,443 | +0.01(+0.10%) |
Aug 18, 2016 | 10.43 | 10.57 | 10.43 | 10.50 | 3,200 | +0.13(+1.25%) |
Aug 17, 2016 | 10.36 | 10.37 | 10.32 | 10.37 | 2,057 | -0.08(-0.77%) |
Aug 16, 2016 | 10.55 | 10.55 | 10.44 | 10.45 | 6,329 | -0.19(-1.77%) |
Aug 15, 2016 | 10.59 | 10.66 | 10.59 | 10.64 | 2,136 | +0.07(+0.64%) |
Aug 12, 2016 | 10.60 | 10.60 | 10.57 | 10.57 | 1,566 | -0.04(-0.33%) |
Aug 11, 2016 | 10.59 | 10.61 | 10.59 | 10.61 | 515 | +0.01(+0.10%) |
Aug 10, 2016 | 10.65 | 10.65 | 10.58 | 10.59 | 4,378 | +0.01(+0.13%) |
Aug 09, 2016 | 10.55 | 10.58 | 10.52 | 10.58 | 8,765 | +0.36(+3.50%) |
Aug 08, 2016 | 10.30 | 10.30 | 10.19 | 10.22 | 1,925 | +0.05(+0.51%) |
Aug 05, 2016 | 10.17 | 10.30 | 10.17 | 10.17 | 3,093 | -0.03(-0.33%) |
Aug 04, 2016 | 10.21 | 10.31 | 10.20 | 10.20 | 3,488 | +0.01(+0.09%) |
Aug 03, 2016 | 10.14 | 10.31 | 10.14 | 10.20 | 12,216 | -0.19(-1.78%) |
Aug 02, 2016 | 10.42 | 10.42 | 10.29 | 10.38 | 9,314 | +0.02(+0.19%) |