Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.23 | 12.31 | 12.17 | 12.21 | 12,732,254 | +0.05(+0.42%) |
Oct 28, 2016 | 12.40 | 12.41 | 12.10 | 12.16 | 17,027,416 | -0.24(-1.94%) |
Oct 27, 2016 | 12.49 | 12.56 | 12.36 | 12.40 | 12,432,324 | +0.00(+0.00%) |
Oct 26, 2016 | 12.17 | 12.40 | 12.16 | 12.40 | 10,822,194 | +0.19(+1.55%) |
Oct 25, 2016 | 12.18 | 12.25 | 12.09 | 12.21 | 9,221,100 | +0.05(+0.42%) |
Oct 24, 2016 | 12.17 | 12.23 | 12.08 | 12.16 | 11,108,597 | +0.18(+1.46%) |
Oct 21, 2016 | 11.85 | 12.04 | 11.77 | 11.99 | 9,334,856 | +0.19(+1.64%) |
Oct 20, 2016 | 11.63 | 11.88 | 11.62 | 11.79 | 14,352,093 | +0.12(+0.99%) |
Oct 19, 2016 | 11.51 | 11.73 | 11.51 | 11.68 | 7,754,144 | +0.21(+1.81%) |
Oct 18, 2016 | 11.51 | 11.52 | 11.34 | 11.47 | 7,309,987 | +0.12(+1.10%) |
Oct 17, 2016 | 11.46 | 11.54 | 11.28 | 11.34 | 7,569,920 | -0.10(-0.85%) |
Oct 14, 2016 | 11.50 | 11.58 | 11.36 | 11.44 | 7,792,439 | +0.12(+1.10%) |
Oct 13, 2016 | 11.51 | 11.52 | 11.18 | 11.32 | 10,383,451 | -0.34(-2.89%) |
Oct 12, 2016 | 11.53 | 11.76 | 11.52 | 11.65 | 8,838,557 | +0.13(+1.16%) |
Oct 11, 2016 | 11.79 | 11.89 | 11.46 | 11.52 | 15,754,801 | -0.27(-2.27%) |
Oct 10, 2016 | 11.90 | 11.96 | 11.76 | 11.79 | 6,784,243 | +0.02(+0.16%) |
Oct 07, 2016 | 11.86 | 11.91 | 11.64 | 11.77 | 10,711,961 | -0.09(-0.74%) |
Oct 06, 2016 | 11.81 | 11.90 | 11.69 | 11.86 | 8,495,973 | +0.06(+0.47%) |
Oct 05, 2016 | 11.61 | 11.85 | 11.56 | 11.80 | 11,478,561 | +0.27(+2.32%) |
Oct 04, 2016 | 11.39 | 11.70 | 11.37 | 11.53 | 12,911,637 | +0.18(+1.59%) |
Oct 03, 2016 | 11.34 | 11.41 | 11.27 | 11.35 | 6,870,270 | -0.05(-0.45%) |
Sep 30, 2016 | 11.21 | 11.46 | 11.13 | 11.40 | 14,421,432 | +0.30(+2.74%) |
Sep 29, 2016 | 11.29 | 11.35 | 11.00 | 11.10 | 10,977,360 | -0.17(-1.47%) |
Sep 28, 2016 | 11.22 | 11.29 | 11.03 | 11.27 | 18,832,622 | +0.05(+0.41%) |
Sep 27, 2016 | 11.03 | 11.23 | 10.99 | 11.22 | 8,378,887 | +0.16(+1.46%) |
Sep 26, 2016 | 11.16 | 11.20 | 11.00 | 11.06 | 10,200,718 | -0.21(-1.84%) |
Sep 23, 2016 | 11.15 | 11.34 | 11.13 | 11.27 | 10,693,906 | +0.08(+0.70%) |
Sep 22, 2016 | 11.26 | 11.31 | 11.15 | 11.19 | 9,615,756 | -0.03(-0.29%) |
Sep 21, 2016 | 11.24 | 11.32 | 11.11 | 11.22 | 8,303,953 | +0.06(+0.58%) |
Sep 20, 2016 | 11.26 | 11.28 | 11.07 | 11.16 | 8,840,561 | -0.01(-0.08%) |
Sep 19, 2016 | 11.20 | 11.32 | 11.13 | 11.16 | 8,726,976 | +0.04(+0.37%) |
Sep 16, 2016 | 11.20 | 11.22 | 11.05 | 11.12 | 18,966,636 | -0.18(-1.55%) |
Sep 15, 2016 | 11.22 | 11.36 | 11.20 | 11.30 | 11,108,421 | +0.04(+0.33%) |
Sep 14, 2016 | 11.36 | 11.46 | 11.24 | 11.26 | 10,120,955 | -0.10(-0.89%) |
Sep 13, 2016 | 11.41 | 11.44 | 11.18 | 11.36 | 14,422,429 | -0.21(-1.80%) |
Sep 12, 2016 | 11.35 | 11.59 | 11.23 | 11.57 | 14,265,223 | +0.12(+1.05%) |
Sep 09, 2016 | 11.41 | 11.57 | 11.40 | 11.45 | 15,390,074 | -0.05(-0.44%) |
Sep 08, 2016 | 11.36 | 11.51 | 11.31 | 11.50 | 9,303,238 | +0.16(+1.42%) |
Sep 07, 2016 | 11.19 | 11.37 | 11.15 | 11.34 | 7,898,202 | +0.12(+1.11%) |
Sep 06, 2016 | 11.39 | 11.41 | 11.15 | 11.22 | 10,829,456 | -0.18(-1.54%) |
Sep 02, 2016 | 11.35 | 11.39 | 11.39 | 11.39 | 10,599,466 | +0.07(+0.65%) |
Sep 01, 2016 | 11.47 | 11.52 | 11.21 | 11.32 | 10,034,118 | -0.12(-1.01%) |
Aug 31, 2016 | 11.42 | 11.45 | 11.27 | 11.43 | 14,520,743 | +0.02(+0.16%) |
Aug 30, 2016 | 11.29 | 11.45 | 11.11 | 11.41 | 9,869,730 | +0.12(+1.10%) |
Aug 29, 2016 | 11.17 | 11.40 | 11.16 | 11.29 | 14,396,474 | +0.16(+1.41%) |
Aug 26, 2016 | 10.94 | 11.15 | 10.91 | 11.13 | 13,335,830 | +0.22(+2.03%) |
Aug 25, 2016 | 10.83 | 10.94 | 10.79 | 10.91 | 4,969,369 | +0.07(+0.64%) |
Aug 24, 2016 | 10.88 | 10.96 | 10.81 | 10.84 | 8,737,155 | -0.02(-0.17%) |
Aug 23, 2016 | 10.91 | 10.97 | 10.85 | 10.86 | 10,179,318 | +0.01(+0.13%) |
Aug 22, 2016 | 10.87 | 10.90 | 10.79 | 10.85 | 6,801,234 | -0.04(-0.34%) |
Aug 19, 2016 | 10.76 | 10.90 | 10.71 | 10.88 | 6,388,932 | +0.09(+0.81%) |
Aug 18, 2016 | 10.83 | 10.89 | 10.76 | 10.80 | 8,227,507 | -0.02(-0.21%) |
Aug 17, 2016 | 10.76 | 10.86 | 10.76 | 10.82 | 9,190,249 | +0.02(+0.21%) |
Aug 16, 2016 | 10.78 | 10.92 | 10.76 | 10.80 | 10,305,747 | -0.07(-0.64%) |
Aug 15, 2016 | 10.81 | 10.93 | 10.78 | 10.86 | 9,730,896 | +0.12(+1.16%) |
Aug 12, 2016 | 10.72 | 10.75 | 10.60 | 10.74 | 6,673,571 | -0.06(-0.56%) |
Aug 11, 2016 | 10.75 | 10.86 | 10.68 | 10.80 | 7,997,056 | +0.07(+0.64%) |
Aug 10, 2016 | 10.82 | 10.86 | 10.69 | 10.73 | 7,536,480 | -0.11(-1.02%) |
Aug 09, 2016 | 10.79 | 10.89 | 10.74 | 10.84 | 11,164,925 | +0.02(+0.17%) |
Aug 08, 2016 | 10.84 | 10.93 | 10.79 | 10.82 | 11,692,402 | +0.03(+0.26%) |
Aug 05, 2016 | 10.59 | 10.82 | 10.55 | 10.80 | 15,883,613 | +0.36(+3.45%) |
Aug 04, 2016 | 10.36 | 10.49 | 10.36 | 10.44 | 12,786,907 | +0.07(+0.67%) |
Aug 03, 2016 | 10.19 | 10.38 | 10.15 | 10.37 | 10,489,355 | +0.19(+1.86%) |
Aug 02, 2016 | 10.23 | 10.36 | 10.12 | 10.18 | 12,823,348 | -0.07(-0.68%) |