Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.34 | 11.38 | 11.25 | 11.27 | 9,862,043 | -0.01(-0.07%) |
Oct 28, 2016 | 11.37 | 11.50 | 11.15 | 11.27 | 22,845,366 | -0.11(-0.97%) |
Oct 27, 2016 | 11.61 | 11.61 | 11.37 | 11.38 | 14,271,501 | -0.10(-0.85%) |
Oct 26, 2016 | 11.39 | 11.58 | 11.34 | 11.48 | 13,119,272 | -0.07(-0.63%) |
Oct 25, 2016 | 11.63 | 11.67 | 11.51 | 11.55 | 14,664,401 | -0.10(-0.85%) |
Oct 24, 2016 | 11.67 | 11.73 | 11.60 | 11.65 | 10,593,619 | +0.15(+1.27%) |
Oct 21, 2016 | 11.35 | 11.53 | 11.32 | 11.51 | 10,482,900 | +0.01(+0.06%) |
Oct 20, 2016 | 11.50 | 11.61 | 11.38 | 11.50 | 14,078,281 | -0.06(-0.55%) |
Oct 19, 2016 | 11.52 | 11.62 | 11.46 | 11.56 | 9,540,794 | +0.10(+0.83%) |
Oct 18, 2016 | 11.56 | 11.57 | 11.41 | 11.47 | 10,682,123 | +0.19(+1.71%) |
Oct 17, 2016 | 11.38 | 11.43 | 11.23 | 11.28 | 13,853,531 | -0.11(-0.97%) |
Oct 14, 2016 | 11.56 | 11.64 | 11.37 | 11.39 | 21,145,208 | +0.01(+0.10%) |
Oct 13, 2016 | 11.24 | 11.46 | 11.08 | 11.37 | 18,697,992 | -0.12(-1.02%) |
Oct 12, 2016 | 11.47 | 11.58 | 11.37 | 11.49 | 15,229,806 | +0.04(+0.37%) |
Oct 11, 2016 | 11.80 | 11.82 | 11.30 | 11.45 | 27,847,818 | -0.43(-3.64%) |
Oct 10, 2016 | 11.89 | 11.98 | 11.86 | 11.88 | 9,885,411 | +0.18(+1.51%) |
Oct 07, 2016 | 11.88 | 11.91 | 11.57 | 11.71 | 18,077,536 | -0.13(-1.08%) |
Oct 06, 2016 | 11.76 | 11.87 | 11.66 | 11.83 | 8,779,232 | +0.02(+0.17%) |
Oct 05, 2016 | 11.77 | 11.89 | 11.76 | 11.81 | 13,951,474 | +0.15(+1.32%) |
Oct 04, 2016 | 11.86 | 11.90 | 11.54 | 11.66 | 19,048,420 | -0.16(-1.38%) |
Oct 03, 2016 | 11.84 | 11.88 | 11.72 | 11.82 | 14,228,233 | -0.11(-0.95%) |
Sep 30, 2016 | 11.82 | 12.05 | 11.77 | 11.94 | 12,912,869 | +0.27(+2.35%) |
Sep 29, 2016 | 11.95 | 12.02 | 11.56 | 11.66 | 19,110,274 | -0.32(-2.70%) |
Sep 28, 2016 | 11.85 | 12.02 | 11.67 | 11.99 | 11,123,849 | +0.17(+1.44%) |
Sep 27, 2016 | 11.57 | 11.83 | 11.49 | 11.82 | 10,909,099 | +0.22(+1.89%) |
Sep 26, 2016 | 11.73 | 11.76 | 11.56 | 11.60 | 17,978,224 | -0.29(-2.47%) |
Sep 23, 2016 | 12.01 | 12.04 | 11.87 | 11.89 | 9,124,472 | -0.19(-1.56%) |
Sep 22, 2016 | 12.06 | 12.14 | 12.01 | 12.08 | 19,132,426 | +0.21(+1.80%) |
Sep 21, 2016 | 11.61 | 11.90 | 11.48 | 11.87 | 21,674,766 | +0.38(+3.32%) |
Sep 20, 2016 | 11.64 | 11.67 | 11.47 | 11.48 | 10,538,827 | +0.01(+0.13%) |
Sep 19, 2016 | 11.59 | 11.72 | 11.42 | 11.47 | 12,546,527 | -0.00(-0.03%) |
Sep 16, 2016 | 11.49 | 11.52 | 11.34 | 11.47 | 16,496,069 | -0.13(-1.13%) |
Sep 15, 2016 | 11.24 | 11.68 | 11.21 | 11.60 | 18,474,566 | +0.34(+3.04%) |
Sep 14, 2016 | 11.29 | 11.52 | 11.17 | 11.26 | 21,143,624 | -0.02(-0.14%) |
Sep 13, 2016 | 11.55 | 11.60 | 11.17 | 11.28 | 30,352,982 | -0.51(-4.33%) |
Sep 12, 2016 | 11.17 | 11.87 | 11.15 | 11.79 | 27,144,802 | +0.47(+4.17%) |
Sep 09, 2016 | 11.94 | 11.94 | 11.31 | 11.32 | 32,146,546 | -0.87(-7.13%) |
Sep 08, 2016 | 12.21 | 12.26 | 12.13 | 12.19 | 12,354,461 | -0.09(-0.75%) |
Sep 07, 2016 | 12.25 | 12.31 | 12.16 | 12.28 | 15,146,801 | -0.00(-0.03%) |
Sep 06, 2016 | 12.22 | 12.29 | 12.08 | 12.28 | 16,412,447 | +0.12(+0.96%) |
Sep 02, 2016 | 12.17 | 12.17 | 12.17 | 12.17 | 15,486,089 | +0.15(+1.28%) |
Sep 01, 2016 | 12.01 | 12.06 | 11.78 | 12.01 | 13,689,181 | +0.01(+0.08%) |
Aug 31, 2016 | 12.05 | 12.07 | 11.86 | 12.00 | 16,579,765 | -0.10(-0.84%) |
Aug 30, 2016 | 12.15 | 12.21 | 12.00 | 12.10 | 13,825,198 | -0.06(-0.53%) |
Aug 29, 2016 | 12.02 | 12.22 | 12.02 | 12.17 | 8,054,969 | +0.17(+1.43%) |
Aug 26, 2016 | 12.10 | 12.30 | 11.82 | 12.00 | 22,728,302 | -0.06(-0.47%) |
Aug 25, 2016 | 12.01 | 12.15 | 11.98 | 12.05 | 16,202,328 | -0.05(-0.41%) |
Aug 24, 2016 | 12.25 | 12.27 | 12.01 | 12.10 | 16,624,183 | -0.17(-1.41%) |
Aug 23, 2016 | 12.33 | 12.39 | 12.27 | 12.28 | 11,317,062 | +0.07(+0.57%) |
Aug 22, 2016 | 12.17 | 12.25 | 12.09 | 12.21 | 10,213,137 | -0.00(-0.03%) |
Aug 19, 2016 | 12.17 | 12.25 | 12.08 | 12.21 | 9,007,173 | -0.06(-0.46%) |
Aug 18, 2016 | 12.18 | 12.27 | 12.16 | 12.27 | 8,614,027 | +0.09(+0.71%) |
Aug 17, 2016 | 12.12 | 12.21 | 11.96 | 12.18 | 16,398,750 | +0.06(+0.53%) |
Aug 16, 2016 | 12.22 | 12.23 | 12.12 | 12.12 | 10,117,200 | -0.20(-1.64%) |
Aug 15, 2016 | 12.27 | 12.38 | 12.27 | 12.32 | 9,661,817 | +0.11(+0.93%) |
Aug 12, 2016 | 12.17 | 12.25 | 12.13 | 12.21 | 8,928,610 | -0.04(-0.29%) |
Aug 11, 2016 | 12.18 | 12.29 | 12.12 | 12.24 | 10,563,538 | +0.17(+1.44%) |
Aug 10, 2016 | 12.18 | 12.19 | 12.00 | 12.07 | 9,029,749 | -0.09(-0.72%) |
Aug 09, 2016 | 12.16 | 12.26 | 12.10 | 12.16 | 9,495,233 | +0.01(+0.11%) |
Aug 08, 2016 | 12.20 | 12.22 | 12.09 | 12.14 | 7,066,689 | -0.02(-0.20%) |
Aug 05, 2016 | 12.00 | 12.17 | 11.98 | 12.17 | 10,685,463 | +0.29(+2.44%) |
Aug 04, 2016 | 11.86 | 11.93 | 11.78 | 11.88 | 8,125,060 | +0.04(+0.36%) |
Aug 03, 2016 | 11.71 | 11.84 | 11.66 | 11.83 | 14,590,118 | +0.11(+0.90%) |
Aug 02, 2016 | 11.91 | 11.94 | 11.57 | 11.73 | 21,353,866 | -0.23(-1.92%) |