Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.12 | 12.13 | 11.87 | 11.89 | 3,932,957 | -0.17(-1.38%) |
Oct 28, 2016 | 11.60 | 12.09 | 11.60 | 12.06 | 3,293,962 | +0.48(+4.15%) |
Oct 27, 2016 | 11.84 | 11.86 | 11.54 | 11.58 | 1,957,846 | -0.21(-1.75%) |
Oct 26, 2016 | 11.58 | 11.83 | 11.54 | 11.78 | 2,058,720 | +0.16(+1.38%) |
Oct 25, 2016 | 11.52 | 11.64 | 11.50 | 11.62 | 1,740,618 | +0.08(+0.69%) |
Oct 24, 2016 | 11.52 | 11.64 | 11.49 | 11.54 | 1,160,047 | +0.11(+0.99%) |
Oct 21, 2016 | 11.38 | 11.53 | 11.34 | 11.43 | 1,898,164 | -0.03(-0.23%) |
Oct 20, 2016 | 11.52 | 11.55 | 11.42 | 11.46 | 1,170,907 | -0.09(-0.81%) |
Oct 19, 2016 | 11.50 | 11.67 | 11.48 | 11.55 | 1,575,906 | +0.07(+0.64%) |
Oct 18, 2016 | 11.46 | 11.52 | 11.41 | 11.48 | 914,477 | +0.13(+1.12%) |
Oct 17, 2016 | 11.31 | 11.50 | 11.27 | 11.35 | 1,169,383 | +0.04(+0.35%) |
Oct 14, 2016 | 11.33 | 11.47 | 11.32 | 11.31 | 855,174 | +0.03(+0.24%) |
Oct 13, 2016 | 11.51 | 11.52 | 11.27 | 11.28 | 1,778,653 | -0.32(-2.76%) |
Oct 12, 2016 | 11.60 | 11.62 | 11.51 | 11.60 | 1,082,678 | +0.01(+0.12%) |
Oct 11, 2016 | 11.72 | 11.75 | 11.51 | 11.59 | 1,605,035 | -0.15(-1.31%) |
Oct 10, 2016 | 11.78 | 11.85 | 11.74 | 11.74 | 1,343,909 | +0.03(+0.23%) |
Oct 07, 2016 | 11.86 | 11.88 | 11.71 | 11.72 | 1,131,531 | -0.16(-1.35%) |
Oct 06, 2016 | 11.81 | 11.95 | 11.74 | 11.88 | 1,526,255 | +0.07(+0.56%) |
Oct 05, 2016 | 11.94 | 11.98 | 11.79 | 11.81 | 1,333,349 | -0.07(-0.56%) |
Oct 04, 2016 | 12.04 | 12.10 | 11.83 | 11.88 | 1,146,532 | -0.15(-1.27%) |
Oct 03, 2016 | 12.06 | 12.10 | 11.98 | 12.03 | 1,161,700 | -0.07(-0.61%) |
Sep 30, 2016 | 12.07 | 12.16 | 11.98 | 12.10 | 1,778,800 | +0.12(+1.00%) |
Sep 29, 2016 | 11.93 | 12.09 | 11.90 | 11.98 | 2,325,588 | +0.02(+0.17%) |
Sep 28, 2016 | 11.80 | 11.97 | 11.77 | 11.96 | 1,310,721 | +0.19(+1.58%) |
Sep 27, 2016 | 11.71 | 11.84 | 11.71 | 11.78 | 1,539,283 | +0.05(+0.40%) |
Sep 26, 2016 | 11.80 | 11.83 | 11.70 | 11.73 | 1,853,041 | -0.11(-0.96%) |
Sep 23, 2016 | 11.87 | 11.93 | 11.82 | 11.84 | 1,660,595 | -0.03(-0.28%) |
Sep 22, 2016 | 11.82 | 11.92 | 11.78 | 11.88 | 1,528,792 | +0.15(+1.25%) |
Sep 21, 2016 | 11.76 | 11.84 | 11.56 | 11.73 | 2,549,440 | +0.04(+0.34%) |
Sep 20, 2016 | 11.91 | 11.92 | 11.68 | 11.69 | 1,375,323 | -0.15(-1.24%) |
Sep 19, 2016 | 11.86 | 11.93 | 11.75 | 11.84 | 1,702,881 | +0.07(+0.57%) |
Sep 16, 2016 | 11.84 | 11.86 | 11.72 | 11.77 | 2,641,580 | -0.11(-0.95%) |
Sep 15, 2016 | 11.72 | 11.93 | 11.70 | 11.88 | 1,657,069 | +0.15(+1.25%) |
Sep 14, 2016 | 11.84 | 11.91 | 11.65 | 11.74 | 2,150,632 | -0.11(-0.96%) |
Sep 13, 2016 | 11.91 | 12.05 | 11.75 | 11.85 | 2,398,799 | -0.14(-1.17%) |
Sep 12, 2016 | 11.73 | 12.05 | 11.71 | 11.99 | 2,211,622 | +0.14(+1.18%) |
Sep 09, 2016 | 12.25 | 12.28 | 11.85 | 11.85 | 1,996,069 | -0.50(-4.05%) |
Sep 08, 2016 | 12.44 | 12.46 | 12.34 | 12.35 | 1,649,068 | -0.12(-0.96%) |
Sep 07, 2016 | 12.48 | 12.54 | 12.42 | 12.47 | 1,572,411 | -0.03(-0.27%) |
Sep 06, 2016 | 12.64 | 12.68 | 12.40 | 12.50 | 1,659,062 | -0.10(-0.79%) |
Sep 02, 2016 | 12.66 | 12.60 | 12.60 | 12.60 | 2,129,820 | -0.01(-0.11%) |
Sep 01, 2016 | 12.52 | 12.63 | 12.40 | 12.62 | 2,026,028 | +0.11(+0.91%) |
Aug 31, 2016 | 12.57 | 12.59 | 12.43 | 12.50 | 2,930,750 | -0.07(-0.58%) |
Aug 30, 2016 | 12.48 | 12.58 | 12.45 | 12.58 | 1,734,999 | +0.12(+0.96%) |
Aug 29, 2016 | 12.52 | 12.60 | 12.44 | 12.46 | 2,245,588 | -0.05(-0.43%) |
Aug 26, 2016 | 12.41 | 12.54 | 12.40 | 12.51 | 4,029,710 | +0.14(+1.13%) |
Aug 25, 2016 | 12.33 | 12.38 | 12.28 | 12.37 | 1,439,655 | +0.01(+0.11%) |
Aug 24, 2016 | 12.35 | 12.40 | 12.32 | 12.36 | 1,721,133 | +0.02(+0.16%) |
Aug 23, 2016 | 12.30 | 12.37 | 12.27 | 12.34 | 1,461,603 | +0.09(+0.76%) |
Aug 22, 2016 | 12.21 | 12.25 | 12.08 | 12.24 | 1,326,228 | +0.00(+0.00%) |
Aug 19, 2016 | 12.28 | 12.36 | 12.20 | 12.24 | 1,702,527 | -0.08(-0.65%) |
Aug 18, 2016 | 12.28 | 12.40 | 12.25 | 12.32 | 2,041,850 | +0.05(+0.42%) |
Aug 17, 2016 | 12.22 | 12.28 | 12.17 | 12.27 | 2,316,748 | +0.05(+0.43%) |
Aug 16, 2016 | 12.24 | 12.27 | 12.17 | 12.22 | 1,161,939 | -0.07(-0.54%) |
Aug 15, 2016 | 12.19 | 12.36 | 12.19 | 12.29 | 1,410,919 | +0.11(+0.92%) |
Aug 12, 2016 | 12.16 | 12.23 | 12.13 | 12.17 | 1,296,851 | -0.01(-0.11%) |
Aug 11, 2016 | 12.19 | 12.25 | 12.14 | 12.19 | 1,508,348 | +0.03(+0.27%) |
Aug 10, 2016 | 12.23 | 12.26 | 12.14 | 12.15 | 1,550,776 | -0.06(-0.49%) |
Aug 09, 2016 | 12.29 | 12.37 | 12.11 | 12.21 | 1,852,891 | -0.07(-0.59%) |
Aug 08, 2016 | 12.30 | 12.40 | 12.26 | 12.29 | 1,305,525 | +0.00(+0.00%) |
Aug 05, 2016 | 12.13 | 12.34 | 12.11 | 12.29 | 1,786,109 | +0.21(+1.75%) |
Aug 04, 2016 | 11.90 | 12.12 | 11.90 | 12.07 | 2,695,685 | +0.20(+1.67%) |
Aug 03, 2016 | 11.90 | 11.97 | 11.78 | 11.88 | 2,748,473 | -0.06(-0.50%) |
Aug 02, 2016 | 12.31 | 12.48 | 11.88 | 11.94 | 4,058,373 | -0.64(-5.09%) |