Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.77 | 10.77 | 10.72 | 10.74 | 221,110 | -0.02(-0.21%) |
Oct 28, 2016 | 10.78 | 10.85 | 10.72 | 10.77 | 268,065 | -0.03(-0.26%) |
Oct 27, 2016 | 10.83 | 10.89 | 10.79 | 10.79 | 184,275 | -0.03(-0.31%) |
Oct 26, 2016 | 10.86 | 10.90 | 10.80 | 10.83 | 252,637 | -0.07(-0.66%) |
Oct 25, 2016 | 10.95 | 10.97 | 10.88 | 10.90 | 191,801 | -0.07(-0.66%) |
Oct 24, 2016 | 11.00 | 11.04 | 10.95 | 10.97 | 255,075 | +0.03(+0.25%) |
Oct 21, 2016 | 10.88 | 10.95 | 10.86 | 10.94 | 125,791 | +0.00(+0.01%) |
Oct 20, 2016 | 10.94 | 10.95 | 10.92 | 10.94 | 131,263 | -0.02(-0.14%) |
Oct 19, 2016 | 10.88 | 10.97 | 10.81 | 10.96 | 333,803 | +0.10(+0.91%) |
Oct 18, 2016 | 10.89 | 10.89 | 10.78 | 10.86 | 128,002 | +0.08(+0.71%) |
Oct 17, 2016 | 10.85 | 10.85 | 10.61 | 10.78 | 535,237 | -0.05(-0.51%) |
Oct 14, 2016 | 10.85 | 10.93 | 10.81 | 10.84 | 198,576 | +0.02(+0.15%) |
Oct 13, 2016 | 10.90 | 10.91 | 10.75 | 10.82 | 335,677 | -0.15(-1.35%) |
Oct 12, 2016 | 10.95 | 11.01 | 10.94 | 10.97 | 221,895 | +0.02(+0.15%) |
Oct 11, 2016 | 11.05 | 11.05 | 10.92 | 10.95 | 203,304 | -0.10(-0.95%) |
Oct 10, 2016 | 11.03 | 11.08 | 11.01 | 11.06 | 162,724 | +0.09(+0.85%) |
Oct 07, 2016 | 11.03 | 11.07 | 10.95 | 10.96 | 199,270 | -0.09(-0.80%) |
Oct 06, 2016 | 10.99 | 11.05 | 10.95 | 11.05 | 186,519 | +0.05(+0.45%) |
Oct 05, 2016 | 11.05 | 11.08 | 10.99 | 11.00 | 213,408 | -0.02(-0.15%) |
Oct 04, 2016 | 11.09 | 11.12 | 11.01 | 11.02 | 231,090 | -0.11(-0.99%) |
Oct 03, 2016 | 11.07 | 11.14 | 11.05 | 11.13 | 140,295 | +0.04(+0.40%) |
Sep 30, 2016 | 11.10 | 11.16 | 11.05 | 11.08 | 266,829 | +0.05(+0.45%) |
Sep 29, 2016 | 11.16 | 11.16 | 11.02 | 11.03 | 232,904 | -0.14(-1.23%) |
Sep 28, 2016 | 11.22 | 11.22 | 11.10 | 11.17 | 130,462 | -0.03(-0.25%) |
Sep 27, 2016 | 11.13 | 11.20 | 11.10 | 11.20 | 243,712 | +0.06(+0.54%) |
Sep 26, 2016 | 11.08 | 11.16 | 11.03 | 11.14 | 151,167 | -0.02(-0.16%) |
Sep 23, 2016 | 11.14 | 11.16 | 11.07 | 11.16 | 185,846 | -0.02(-0.14%) |
Sep 22, 2016 | 11.13 | 11.18 | 11.11 | 11.17 | 170,288 | +0.12(+1.04%) |
Sep 21, 2016 | 11.08 | 11.11 | 11.00 | 11.06 | 388,206 | +0.01(+0.07%) |
Sep 20, 2016 | 11.11 | 11.13 | 11.04 | 11.05 | 164,054 | -0.01(-0.05%) |
Sep 19, 2016 | 11.02 | 11.13 | 11.02 | 11.05 | 171,285 | +0.04(+0.40%) |
Sep 16, 2016 | 11.12 | 11.12 | 10.98 | 11.01 | 199,551 | -0.11(-0.98%) |
Sep 15, 2016 | 10.99 | 11.14 | 10.97 | 11.12 | 159,529 | +0.11(+0.99%) |
Sep 14, 2016 | 11.18 | 11.19 | 10.98 | 11.01 | 269,543 | -0.13(-1.18%) |
Sep 13, 2016 | 11.11 | 11.18 | 11.06 | 11.14 | 276,400 | -0.04(-0.39%) |
Sep 12, 2016 | 11.06 | 11.22 | 11.06 | 11.18 | 314,161 | +0.05(+0.44%) |
Sep 09, 2016 | 11.32 | 11.33 | 11.12 | 11.14 | 230,526 | -0.25(-2.16%) |
Sep 08, 2016 | 11.38 | 11.39 | 11.34 | 11.38 | 146,140 | +0.01(+0.05%) |
Sep 07, 2016 | 11.38 | 11.42 | 11.38 | 11.38 | 165,861 | -0.01(-0.10%) |
Sep 06, 2016 | 11.37 | 11.40 | 11.32 | 11.39 | 223,557 | +0.06(+0.53%) |
Sep 02, 2016 | 11.34 | 11.33 | 11.33 | 11.33 | 131,655 | +0.04(+0.34%) |
Sep 01, 2016 | 11.41 | 11.41 | 11.26 | 11.29 | 226,027 | -0.11(-1.01%) |
Aug 31, 2016 | 11.38 | 11.43 | 11.33 | 11.40 | 293,144 | +0.06(+0.53%) |
Aug 30, 2016 | 11.33 | 11.38 | 11.32 | 11.34 | 207,771 | -0.03(-0.29%) |
Aug 29, 2016 | 11.36 | 11.40 | 11.32 | 11.38 | 201,307 | -0.01(-0.10%) |
Aug 26, 2016 | 11.35 | 11.42 | 11.35 | 11.39 | 152,974 | +0.06(+0.53%) |
Aug 25, 2016 | 11.28 | 11.38 | 11.28 | 11.33 | 497,795 | -0.03(-0.29%) |
Aug 24, 2016 | 11.41 | 11.43 | 11.35 | 11.36 | 180,647 | -0.07(-0.57%) |
Aug 23, 2016 | 11.45 | 11.47 | 11.41 | 11.42 | 163,074 | -0.01(-0.05%) |
Aug 22, 2016 | 11.49 | 11.49 | 11.40 | 11.43 | 362,172 | -0.08(-0.73%) |
Aug 19, 2016 | 11.42 | 11.53 | 11.40 | 11.52 | 230,590 | +0.09(+0.81%) |
Aug 18, 2016 | 11.34 | 11.43 | 11.34 | 11.42 | 141,264 | +0.07(+0.62%) |
Aug 17, 2016 | 11.34 | 11.39 | 11.32 | 11.35 | 166,189 | -0.02(-0.19%) |
Aug 16, 2016 | 11.33 | 11.39 | 11.32 | 11.37 | 225,955 | +0.02(+0.19%) |
Aug 15, 2016 | 11.39 | 11.41 | 11.31 | 11.35 | 159,839 | -0.01(-0.10%) |
Aug 12, 2016 | 11.22 | 11.37 | 11.21 | 11.36 | 207,275 | +0.14(+1.21%) |
Aug 11, 2016 | 11.21 | 11.29 | 11.21 | 11.23 | 145,095 | +0.02(+0.14%) |
Aug 10, 2016 | 11.29 | 11.33 | 11.19 | 11.21 | 527,266 | -0.11(-1.01%) |
Aug 09, 2016 | 11.21 | 11.34 | 11.21 | 11.33 | 158,067 | +0.11(+0.97%) |
Aug 08, 2016 | 11.23 | 11.25 | 11.20 | 11.22 | 297,651 | +0.01(+0.10%) |
Aug 05, 2016 | 11.20 | 11.25 | 11.20 | 11.21 | 279,839 | +0.02(+0.19%) |
Aug 04, 2016 | 11.23 | 11.25 | 11.17 | 11.18 | 191,200 | -0.03(-0.24%) |
Aug 03, 2016 | 11.24 | 11.26 | 11.20 | 11.21 | 164,170 | -0.05(-0.43%) |
Aug 02, 2016 | 11.24 | 11.28 | 11.19 | 11.26 | 233,612 | +0.03(+0.29%) |