Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.55 | 11.77 | 11.48 | 11.75 | 1,063,559 | +0.26(+2.24%) |
Oct 28, 2016 | 11.53 | 11.64 | 11.42 | 11.49 | 453,281 | -0.04(-0.35%) |
Oct 27, 2016 | 11.69 | 11.69 | 11.48 | 11.53 | 2,493,200 | -0.16(-1.33%) |
Oct 26, 2016 | 11.86 | 11.86 | 11.63 | 11.69 | 356,656 | -0.20(-1.71%) |
Oct 25, 2016 | 11.98 | 12.00 | 11.86 | 11.89 | 459,766 | -0.09(-0.79%) |
Oct 24, 2016 | 11.92 | 12.12 | 11.83 | 11.99 | 787,129 | +0.13(+1.09%) |
Oct 21, 2016 | 11.67 | 11.87 | 11.67 | 11.86 | 550,208 | +0.10(+0.86%) |
Oct 20, 2016 | 11.81 | 11.87 | 11.65 | 11.76 | 386,131 | -0.08(-0.69%) |
Oct 19, 2016 | 11.89 | 11.89 | 11.80 | 11.84 | 432,835 | -0.03(-0.23%) |
Oct 18, 2016 | 11.95 | 11.97 | 11.86 | 11.86 | 610,938 | +0.01(+0.11%) |
Oct 17, 2016 | 11.93 | 12.00 | 11.81 | 11.85 | 461,250 | -0.05(-0.40%) |
Oct 14, 2016 | 12.04 | 12.12 | 11.90 | 11.90 | 419,260 | -0.12(-1.01%) |
Oct 13, 2016 | 11.99 | 12.06 | 11.93 | 12.02 | 438,348 | +0.04(+0.34%) |
Oct 12, 2016 | 11.90 | 12.00 | 11.90 | 11.98 | 370,953 | +0.09(+0.80%) |
Oct 11, 2016 | 12.03 | 12.04 | 11.86 | 11.88 | 280,065 | -0.14(-1.18%) |
Oct 10, 2016 | 11.99 | 12.11 | 11.99 | 12.03 | 334,289 | +0.08(+0.68%) |
Oct 07, 2016 | 12.11 | 12.23 | 11.93 | 11.95 | 622,594 | -0.09(-0.73%) |
Oct 06, 2016 | 12.10 | 12.17 | 11.94 | 12.03 | 530,294 | -0.10(-0.84%) |
Oct 05, 2016 | 12.30 | 12.32 | 12.04 | 12.14 | 849,659 | -0.12(-1.00%) |
Oct 04, 2016 | 12.49 | 12.50 | 12.13 | 12.26 | 669,777 | -0.24(-1.90%) |
Oct 03, 2016 | 12.62 | 12.66 | 12.42 | 12.49 | 682,660 | -0.20(-1.60%) |
Sep 30, 2016 | 12.82 | 12.85 | 12.56 | 12.70 | 775,732 | -0.04(-0.32%) |
Sep 29, 2016 | 12.79 | 12.83 | 12.63 | 12.74 | 538,002 | -0.12(-0.90%) |
Sep 28, 2016 | 12.76 | 12.87 | 12.68 | 12.85 | 483,015 | +0.14(+1.12%) |
Sep 27, 2016 | 12.91 | 12.91 | 12.66 | 12.71 | 442,434 | -0.16(-1.21%) |
Sep 26, 2016 | 12.75 | 12.88 | 12.71 | 12.87 | 495,968 | +0.06(+0.48%) |
Sep 23, 2016 | 12.73 | 12.85 | 12.57 | 12.81 | 464,202 | +0.07(+0.59%) |
Sep 22, 2016 | 12.56 | 12.74 | 12.56 | 12.73 | 406,600 | +0.30(+2.40%) |
Sep 21, 2016 | 12.35 | 12.46 | 12.13 | 12.43 | 401,874 | +0.09(+0.71%) |
Sep 20, 2016 | 12.43 | 12.45 | 12.27 | 12.35 | 861,143 | +0.01(+0.05%) |
Sep 19, 2016 | 12.11 | 12.34 | 12.09 | 12.34 | 1,085,576 | +0.22(+1.85%) |
Sep 16, 2016 | 11.98 | 12.16 | 11.88 | 12.11 | 2,433,746 | +0.16(+1.36%) |
Sep 15, 2016 | 11.91 | 11.97 | 11.82 | 11.95 | 914,854 | +0.04(+0.34%) |
Sep 14, 2016 | 11.99 | 12.07 | 11.89 | 11.91 | 532,738 | -0.07(-0.61%) |
Sep 13, 2016 | 12.29 | 12.29 | 11.97 | 11.99 | 531,928 | -0.37(-3.03%) |
Sep 12, 2016 | 12.31 | 12.39 | 12.25 | 12.36 | 1,063,352 | +0.04(+0.33%) |
Sep 09, 2016 | 12.74 | 12.82 | 12.30 | 12.32 | 861,260 | -0.64(-4.96%) |
Sep 08, 2016 | 12.99 | 13.02 | 12.90 | 12.96 | 446,630 | -0.07(-0.56%) |
Sep 07, 2016 | 13.06 | 13.08 | 13.00 | 13.04 | 3,082,209 | +0.02(+0.15%) |
Sep 06, 2016 | 12.96 | 13.06 | 12.84 | 13.02 | 991,552 | +0.07(+0.57%) |
Sep 02, 2016 | 12.88 | 12.94 | 12.94 | 12.94 | 638,510 | +0.11(+0.89%) |
Sep 01, 2016 | 12.97 | 13.01 | 12.78 | 12.83 | 796,024 | -0.17(-1.34%) |
Aug 31, 2016 | 12.96 | 13.06 | 12.88 | 13.00 | 1,001,004 | +0.01(+0.05%) |
Aug 30, 2016 | 13.08 | 13.12 | 12.92 | 13.00 | 645,357 | -0.09(-0.66%) |
Aug 29, 2016 | 13.08 | 13.22 | 13.06 | 13.08 | 615,793 | +0.03(+0.26%) |
Aug 26, 2016 | 13.18 | 13.31 | 12.93 | 13.05 | 1,172,802 | -0.11(-0.86%) |
Aug 25, 2016 | 12.96 | 13.20 | 12.96 | 13.16 | 2,578,193 | +0.23(+1.76%) |
Aug 24, 2016 | 12.82 | 12.94 | 12.68 | 12.94 | 882,791 | +0.13(+0.99%) |
Aug 23, 2016 | 12.84 | 12.90 | 12.76 | 12.81 | 213,147 | +0.05(+0.37%) |
Aug 22, 2016 | 12.66 | 12.77 | 12.59 | 12.76 | 239,845 | +0.09(+0.69%) |
Aug 19, 2016 | 12.81 | 12.97 | 12.65 | 12.67 | 341,748 | -0.13(-0.99%) |
Aug 18, 2016 | 12.78 | 12.87 | 12.73 | 12.80 | 349,344 | +0.03(+0.26%) |
Aug 17, 2016 | 12.74 | 12.77 | 12.60 | 12.77 | 353,204 | +0.03(+0.26%) |
Aug 16, 2016 | 12.87 | 12.87 | 12.67 | 12.74 | 349,221 | -0.19(-1.45%) |
Aug 15, 2016 | 13.02 | 13.04 | 12.90 | 12.92 | 361,061 | -0.05(-0.36%) |
Aug 12, 2016 | 13.02 | 13.08 | 12.92 | 12.97 | 338,853 | +0.09(+0.73%) |
Aug 11, 2016 | 13.22 | 13.22 | 12.81 | 12.88 | 521,601 | -0.23(-1.74%) |
Aug 10, 2016 | 13.13 | 13.18 | 13.02 | 13.10 | 517,997 | +0.01(+0.10%) |
Aug 09, 2016 | 13.09 | 13.12 | 13.01 | 13.09 | 299,184 | +0.02(+0.15%) |
Aug 08, 2016 | 13.12 | 13.22 | 13.04 | 13.07 | 624,449 | -0.01(-0.05%) |
Aug 05, 2016 | 13.05 | 13.10 | 12.90 | 13.08 | 896,391 | +0.09(+0.67%) |
Aug 04, 2016 | 13.04 | 13.13 | 12.96 | 12.99 | 718,784 | -0.09(-0.67%) |
Aug 03, 2016 | 13.05 | 13.24 | 12.90 | 13.08 | 1,094,088 | +0.03(+0.20%) |
Aug 02, 2016 | 13.16 | 13.29 | 13.02 | 13.05 | 1,046,546 | -0.20(-1.51%) |