Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.22 | 11.22 | 10.71 | 10.86 | 9,145,603 | -0.44(-3.89%) |
Oct 28, 2016 | 11.55 | 11.87 | 11.23 | 11.30 | 5,883,479 | -0.34(-2.92%) |
Oct 27, 2016 | 11.44 | 11.71 | 11.20 | 11.64 | 6,881,690 | +0.30(+2.65%) |
Oct 26, 2016 | 11.38 | 11.62 | 11.05 | 11.34 | 10,980,089 | -0.29(-2.49%) |
Oct 25, 2016 | 12.19 | 12.43 | 11.61 | 11.63 | 6,386,839 | -0.67(-5.45%) |
Oct 24, 2016 | 12.83 | 12.83 | 11.88 | 12.30 | 7,132,324 | -0.38(-3.00%) |
Oct 21, 2016 | 12.71 | 12.84 | 12.59 | 12.68 | 3,437,790 | -0.17(-1.32%) |
Oct 20, 2016 | 12.76 | 12.98 | 12.56 | 12.85 | 4,432,676 | -0.09(-0.70%) |
Oct 19, 2016 | 12.54 | 13.32 | 12.45 | 12.94 | 6,965,932 | +0.55(+4.44%) |
Oct 18, 2016 | 12.71 | 12.74 | 12.26 | 12.39 | 4,221,739 | -0.03(-0.24%) |
Oct 17, 2016 | 12.45 | 12.62 | 12.28 | 12.42 | 5,054,904 | -0.01(-0.08%) |
Oct 14, 2016 | 12.81 | 12.91 | 12.36 | 12.43 | 5,015,969 | -0.10(-0.80%) |
Oct 13, 2016 | 12.16 | 12.71 | 12.06 | 12.53 | 4,848,003 | +0.16(+1.29%) |
Oct 12, 2016 | 12.27 | 12.49 | 12.11 | 12.37 | 6,179,511 | -0.01(-0.08%) |
Oct 11, 2016 | 12.69 | 12.85 | 12.36 | 12.38 | 9,080,857 | -0.41(-3.21%) |
Oct 10, 2016 | 12.96 | 13.27 | 12.77 | 12.79 | 6,748,168 | +0.07(+0.55%) |
Oct 07, 2016 | 13.49 | 13.49 | 12.70 | 12.72 | 8,270,228 | -0.61(-4.58%) |
Oct 06, 2016 | 13.64 | 13.87 | 13.30 | 13.33 | 4,980,588 | -0.16(-1.19%) |
Oct 05, 2016 | 13.21 | 13.79 | 13.21 | 13.49 | 12,232,170 | +0.46(+3.53%) |
Oct 04, 2016 | 13.35 | 13.43 | 12.80 | 13.03 | 8,356,994 | -0.22(-1.66%) |
Oct 03, 2016 | 13.32 | 13.38 | 12.86 | 13.25 | 6,361,451 | +0.06(+0.45%) |
Sep 30, 2016 | 13.44 | 13.64 | 13.04 | 13.19 | 8,783,798 | -0.13(-0.98%) |
Sep 29, 2016 | 12.56 | 13.46 | 12.55 | 13.32 | 14,709,826 | +0.68(+5.38%) |
Sep 28, 2016 | 11.69 | 12.66 | 11.28 | 12.64 | 13,087,275 | +1.08(+9.34%) |
Sep 27, 2016 | 11.60 | 11.74 | 11.05 | 11.56 | 14,474,630 | -0.27(-2.28%) |
Sep 26, 2016 | 11.54 | 11.96 | 11.43 | 11.83 | 15,176,624 | +0.32(+2.78%) |
Sep 23, 2016 | 12.38 | 12.45 | 11.38 | 11.51 | 12,454,899 | -0.97(-7.77%) |
Sep 22, 2016 | 12.69 | 12.93 | 12.36 | 12.48 | 6,098,658 | +0.06(+0.48%) |
Sep 21, 2016 | 12.12 | 12.43 | 12.00 | 12.42 | 7,788,285 | +0.56(+4.72%) |
Sep 20, 2016 | 12.07 | 12.16 | 11.81 | 11.86 | 6,669,360 | -0.24(-1.98%) |
Sep 19, 2016 | 12.23 | 12.39 | 12.08 | 12.10 | 5,117,566 | -0.05(-0.41%) |
Sep 16, 2016 | 11.78 | 12.16 | 11.68 | 12.15 | 16,029,134 | +0.07(+0.58%) |
Sep 15, 2016 | 12.19 | 12.43 | 12.05 | 12.08 | 6,590,303 | +0.00(+0.00%) |
Sep 14, 2016 | 12.34 | 12.60 | 11.97 | 12.08 | 9,630,631 | -0.26(-2.11%) |
Sep 13, 2016 | 12.62 | 12.69 | 12.02 | 12.34 | 10,532,637 | -0.61(-4.71%) |
Sep 12, 2016 | 12.60 | 13.03 | 12.46 | 12.95 | 10,124,077 | +0.16(+1.25%) |
Sep 09, 2016 | 13.41 | 13.44 | 12.72 | 12.79 | 12,345,031 | -0.79(-5.82%) |
Sep 08, 2016 | 13.80 | 13.91 | 13.39 | 13.58 | 9,300,689 | +0.03(+0.22%) |
Sep 07, 2016 | 13.51 | 13.70 | 13.36 | 13.55 | 8,396,855 | +0.13(+0.97%) |
Sep 06, 2016 | 13.05 | 13.47 | 13.05 | 13.42 | 10,613,988 | +0.51(+3.95%) |
Sep 02, 2016 | 12.50 | 12.91 | 12.91 | 12.91 | 13,214,100 | +0.64(+5.22%) |
Sep 01, 2016 | 11.88 | 12.40 | 11.69 | 12.27 | 13,396,645 | +0.27(+2.25%) |
Aug 31, 2016 | 11.98 | 12.53 | 11.76 | 12.00 | 13,113,228 | -0.07(-0.58%) |
Aug 30, 2016 | 12.02 | 12.28 | 11.84 | 12.07 | 4,313,065 | +0.16(+1.34%) |
Aug 29, 2016 | 11.56 | 11.99 | 11.47 | 11.91 | 3,884,540 | +0.24(+2.06%) |
Aug 26, 2016 | 11.70 | 12.10 | 11.50 | 11.67 | 8,275,132 | +0.07(+0.60%) |
Aug 25, 2016 | 11.52 | 11.77 | 11.43 | 11.60 | 6,153,087 | +0.10(+0.87%) |
Aug 24, 2016 | 11.79 | 11.86 | 11.48 | 11.50 | 7,461,830 | -0.33(-2.79%) |
Aug 23, 2016 | 12.14 | 12.32 | 11.80 | 11.83 | 7,884,623 | -0.10(-0.84%) |
Aug 22, 2016 | 12.01 | 12.17 | 11.52 | 11.93 | 8,567,326 | -0.43(-3.48%) |
Aug 19, 2016 | 12.11 | 12.45 | 11.98 | 12.36 | 13,008,453 | +0.15(+1.23%) |
Aug 18, 2016 | 11.55 | 12.26 | 11.55 | 12.21 | 11,615,103 | +0.77(+6.73%) |
Aug 17, 2016 | 11.07 | 11.62 | 10.97 | 11.44 | 10,349,072 | +0.32(+2.88%) |
Aug 16, 2016 | 11.12 | 11.19 | 10.81 | 11.12 | 8,543,482 | -0.03(-0.27%) |
Aug 15, 2016 | 11.06 | 11.27 | 10.94 | 11.15 | 5,353,908 | +0.18(+1.64%) |
Aug 12, 2016 | 10.98 | 11.06 | 10.69 | 10.97 | 9,138,539 | +0.11(+1.01%) |
Aug 11, 2016 | 10.34 | 10.99 | 10.30 | 10.86 | 11,142,368 | +0.65(+6.37%) |
Aug 10, 2016 | 10.39 | 10.68 | 10.19 | 10.21 | 8,482,999 | -0.09(-0.87%) |
Aug 09, 2016 | 10.45 | 10.56 | 10.18 | 10.30 | 8,305,832 | -0.11(-1.06%) |
Aug 08, 2016 | 10.17 | 10.89 | 10.11 | 10.41 | 10,287,379 | +0.42(+4.20%) |
Aug 05, 2016 | 9.790 | 10.04 | 9.535 | 9.990 | 7,741,662 | +0.28(+2.88%) |
Aug 04, 2016 | 9.310 | 10.06 | 9.220 | 9.710 | 11,977,672 | +0.16(+1.68%) |
Aug 03, 2016 | 9.140 | 9.600 | 8.855 | 9.550 | 12,694,164 | +0.45(+4.95%) |
Aug 02, 2016 | 9.050 | 9.220 | 8.710 | 9.100 | 10,126,045 | +0.13(+1.45%) |