Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.48 | 10.65 | 10.24 | 10.57 | 340,357 | +0.17(+1.67%) |
Oct 28, 2016 | 10.39 | 10.65 | 10.31 | 10.39 | 327,938 | +0.00(+0.00%) |
Oct 27, 2016 | 10.26 | 10.44 | 10.13 | 10.39 | 338,330 | +0.17(+1.70%) |
Oct 26, 2016 | 10.48 | 10.48 | 10.13 | 10.22 | 450,114 | -0.30(-2.88%) |
Oct 25, 2016 | 10.74 | 10.83 | 10.35 | 10.52 | 591,475 | -0.30(-2.80%) |
Oct 24, 2016 | 10.65 | 10.91 | 10.65 | 10.83 | 309,777 | +0.26(+2.46%) |
Oct 21, 2016 | 10.52 | 10.87 | 10.48 | 10.57 | 375,186 | +0.00(+0.00%) |
Oct 20, 2016 | 10.70 | 10.70 | 10.39 | 10.57 | 239,495 | -0.13(-1.21%) |
Oct 19, 2016 | 10.48 | 10.89 | 10.35 | 10.70 | 462,932 | +0.30(+2.92%) |
Oct 18, 2016 | 10.18 | 10.74 | 10.16 | 10.39 | 748,920 | +0.30(+3.01%) |
Oct 17, 2016 | 10.22 | 10.35 | 10.09 | 10.09 | 442,772 | -0.17(-1.69%) |
Oct 14, 2016 | 10.05 | 10.41 | 9.917 | 10.26 | 558,544 | +0.30(+3.04%) |
Oct 13, 2016 | 9.960 | 10.18 | 9.830 | 9.960 | 792,218 | -0.13(-1.29%) |
Oct 12, 2016 | 10.13 | 10.22 | 10.00 | 10.09 | 303,835 | -0.09(-0.85%) |
Oct 11, 2016 | 10.13 | 10.31 | 9.873 | 10.18 | 806,019 | +0.04(+0.43%) |
Oct 10, 2016 | 10.22 | 10.35 | 10.05 | 10.13 | 371,479 | -0.03(-0.34%) |
Oct 07, 2016 | 10.31 | 10.34 | 10.08 | 10.17 | 511,396 | -0.14(-1.34%) |
Oct 06, 2016 | 10.20 | 10.33 | 9.951 | 10.31 | 1,147,435 | -0.02(-0.17%) |
Oct 05, 2016 | 10.31 | 10.61 | 10.28 | 10.32 | 853,428 | +0.03(+0.25%) |
Oct 04, 2016 | 10.64 | 10.72 | 10.21 | 10.30 | 922,613 | -0.36(-3.33%) |
Oct 03, 2016 | 10.87 | 10.90 | 10.52 | 10.65 | 816,652 | -0.25(-2.30%) |
Sep 30, 2016 | 10.96 | 11.03 | 10.79 | 10.90 | 716,358 | -0.03(-0.32%) |
Sep 29, 2016 | 11.31 | 11.35 | 10.85 | 10.94 | 548,161 | -0.37(-3.29%) |
Sep 28, 2016 | 11.67 | 11.77 | 11.27 | 11.31 | 659,859 | -0.39(-3.33%) |
Sep 27, 2016 | 11.89 | 11.93 | 11.64 | 11.70 | 261,822 | -0.16(-1.39%) |
Sep 26, 2016 | 11.92 | 12.01 | 11.78 | 11.87 | 364,046 | -0.16(-1.30%) |
Sep 23, 2016 | 11.81 | 12.10 | 11.76 | 12.02 | 385,285 | +0.19(+1.61%) |
Sep 22, 2016 | 11.77 | 11.89 | 11.70 | 11.83 | 343,554 | +0.17(+1.49%) |
Sep 21, 2016 | 11.52 | 11.73 | 11.43 | 11.66 | 424,409 | +0.19(+1.66%) |
Sep 20, 2016 | 11.61 | 11.66 | 11.35 | 11.47 | 332,921 | -0.12(-1.05%) |
Sep 19, 2016 | 11.45 | 11.71 | 11.38 | 11.59 | 586,572 | +0.17(+1.52%) |
Sep 16, 2016 | 11.12 | 11.47 | 11.07 | 11.41 | 671,412 | +0.26(+2.33%) |
Sep 15, 2016 | 11.13 | 11.27 | 10.95 | 11.15 | 334,938 | -0.01(-0.08%) |
Sep 14, 2016 | 10.53 | 11.44 | 10.53 | 11.16 | 535,326 | -0.30(-2.64%) |
Sep 13, 2016 | 11.74 | 11.78 | 10.89 | 11.47 | 1,200,377 | -0.40(-3.36%) |
Sep 12, 2016 | 11.78 | 12.06 | 11.71 | 11.87 | 3,663,407 | -0.03(-0.22%) |
Sep 09, 2016 | 12.27 | 12.65 | 11.89 | 11.89 | 3,074,874 | +0.18(+1.55%) |
Sep 08, 2016 | 11.90 | 11.94 | 11.66 | 11.71 | 154,469 | -0.21(-1.74%) |
Sep 07, 2016 | 11.85 | 11.94 | 11.73 | 11.92 | 164,192 | +0.08(+0.66%) |
Sep 06, 2016 | 11.87 | 11.93 | 11.75 | 11.84 | 191,092 | +0.01(+0.07%) |
Sep 02, 2016 | 11.83 | 11.83 | 11.83 | 11.83 | 150,334 | +0.03(+0.29%) |
Sep 01, 2016 | 11.82 | 11.90 | 11.67 | 11.80 | 142,205 | +0.00(+0.00%) |
Aug 31, 2016 | 11.90 | 12.02 | 11.71 | 11.80 | 235,843 | -0.09(-0.73%) |
Aug 30, 2016 | 11.96 | 12.03 | 11.81 | 11.88 | 179,270 | -0.05(-0.44%) |
Aug 29, 2016 | 11.93 | 12.12 | 11.87 | 11.93 | 200,256 | +0.06(+0.51%) |
Aug 26, 2016 | 11.92 | 12.08 | 11.78 | 11.87 | 200,818 | +0.01(+0.07%) |
Aug 25, 2016 | 11.86 | 12.02 | 11.80 | 11.87 | 215,966 | -0.04(-0.36%) |
Aug 24, 2016 | 11.95 | 12.07 | 11.87 | 11.91 | 246,834 | -0.10(-0.86%) |
Aug 23, 2016 | 12.12 | 12.16 | 11.78 | 12.01 | 390,384 | -0.01(-0.07%) |
Aug 22, 2016 | 11.85 | 12.04 | 11.83 | 12.02 | 205,727 | +0.08(+0.65%) |
Aug 19, 2016 | 11.74 | 12.14 | 11.74 | 11.94 | 422,552 | +0.15(+1.25%) |
Aug 18, 2016 | 11.74 | 11.84 | 11.64 | 11.80 | 271,832 | +0.08(+0.67%) |
Aug 17, 2016 | 11.84 | 11.84 | 11.66 | 11.72 | 326,257 | -0.17(-1.46%) |
Aug 16, 2016 | 12.06 | 12.07 | 11.79 | 11.89 | 405,466 | -0.16(-1.36%) |
Aug 15, 2016 | 11.93 | 12.19 | 11.86 | 12.06 | 289,665 | +0.12(+1.02%) |
Aug 12, 2016 | 11.93 | 11.99 | 11.83 | 11.93 | 188,192 | +0.01(+0.07%) |
Aug 11, 2016 | 11.93 | 12.08 | 11.82 | 11.93 | 266,531 | +0.02(+0.15%) |
Aug 10, 2016 | 11.75 | 12.00 | 11.61 | 11.91 | 438,557 | +0.20(+1.70%) |
Aug 09, 2016 | 11.67 | 11.85 | 11.48 | 11.71 | 405,762 | +0.04(+0.37%) |
Aug 08, 2016 | 11.67 | 11.86 | 11.49 | 11.67 | 693,886 | +0.02(+0.15%) |
Aug 05, 2016 | 12.14 | 12.45 | 11.61 | 11.65 | 1,918,486 | +0.32(+2.83%) |
Aug 04, 2016 | 11.43 | 11.66 | 11.03 | 11.33 | 963,362 | -0.02(-0.15%) |
Aug 03, 2016 | 11.04 | 11.36 | 10.66 | 11.35 | 560,377 | +0.52(+4.80%) |
Aug 02, 2016 | 11.48 | 11.48 | 10.63 | 10.83 | 1,016,945 | -0.68(-5.87%) |