Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.79 | 10.91 | 10.78 | 10.82 | 4,775,822 | +0.02(+0.16%) |
Oct 28, 2016 | 10.89 | 10.96 | 10.73 | 10.80 | 7,240,261 | -0.10(-0.87%) |
Oct 27, 2016 | 10.78 | 11.02 | 10.71 | 10.90 | 8,805,855 | +0.13(+1.21%) |
Oct 26, 2016 | 10.62 | 10.95 | 10.60 | 10.77 | 10,398,292 | -0.04(-0.40%) |
Oct 25, 2016 | 11.18 | 11.38 | 10.76 | 10.81 | 23,485,006 | -1.09(-9.16%) |
Oct 24, 2016 | 11.80 | 11.91 | 11.74 | 11.90 | 6,281,116 | +0.20(+1.70%) |
Oct 21, 2016 | 11.56 | 11.78 | 11.43 | 11.70 | 5,028,429 | +0.13(+1.12%) |
Oct 20, 2016 | 11.80 | 11.81 | 11.52 | 11.57 | 6,419,130 | -0.28(-2.34%) |
Oct 19, 2016 | 11.90 | 11.91 | 11.78 | 11.85 | 2,137,971 | +0.01(+0.07%) |
Oct 18, 2016 | 11.89 | 11.91 | 11.76 | 11.84 | 3,917,755 | +0.07(+0.59%) |
Oct 17, 2016 | 11.81 | 11.92 | 11.74 | 11.77 | 1,983,184 | +0.02(+0.15%) |
Oct 14, 2016 | 11.71 | 11.89 | 11.67 | 11.76 | 2,255,492 | +0.10(+0.89%) |
Oct 13, 2016 | 11.65 | 11.71 | 11.50 | 11.65 | 1,445,831 | -0.15(-1.25%) |
Oct 12, 2016 | 11.75 | 11.88 | 11.75 | 11.80 | 1,162,385 | +0.03(+0.22%) |
Oct 11, 2016 | 11.86 | 11.88 | 11.68 | 11.77 | 1,947,794 | -0.10(-0.87%) |
Oct 10, 2016 | 11.92 | 12.02 | 11.86 | 11.88 | 1,371,650 | -0.01(-0.07%) |
Oct 07, 2016 | 11.93 | 11.99 | 11.76 | 11.89 | 4,048,880 | -0.05(-0.43%) |
Oct 06, 2016 | 11.70 | 11.98 | 11.61 | 11.94 | 6,140,472 | +0.22(+1.85%) |
Oct 05, 2016 | 11.89 | 11.89 | 11.70 | 11.72 | 3,655,628 | -0.10(-0.81%) |
Oct 04, 2016 | 11.91 | 12.20 | 11.81 | 11.82 | 5,842,117 | -0.12(-1.02%) |
Oct 03, 2016 | 11.97 | 11.99 | 11.75 | 11.94 | 5,031,104 | -0.17(-1.43%) |
Sep 30, 2016 | 11.95 | 12.11 | 11.89 | 12.11 | 8,007,134 | +0.33(+2.79%) |
Sep 29, 2016 | 11.97 | 12.00 | 11.74 | 11.78 | 3,918,521 | -0.24(-2.02%) |
Sep 28, 2016 | 12.08 | 12.12 | 11.90 | 12.02 | 2,643,260 | +0.03(+0.22%) |
Sep 27, 2016 | 12.21 | 12.21 | 11.99 | 12.00 | 2,893,470 | -0.20(-1.63%) |
Sep 26, 2016 | 12.19 | 12.28 | 12.16 | 12.20 | 2,613,469 | -0.04(-0.35%) |
Sep 23, 2016 | 12.19 | 12.27 | 12.19 | 12.24 | 2,437,325 | +0.03(+0.28%) |
Sep 22, 2016 | 12.20 | 12.26 | 12.17 | 12.21 | 2,898,415 | +0.07(+0.57%) |
Sep 21, 2016 | 11.99 | 12.16 | 11.90 | 12.14 | 2,920,342 | +0.20(+1.67%) |
Sep 20, 2016 | 11.99 | 12.03 | 11.89 | 11.94 | 3,408,776 | +0.02(+0.15%) |
Sep 19, 2016 | 12.07 | 12.11 | 11.86 | 11.92 | 5,090,539 | -0.11(-0.93%) |
Sep 16, 2016 | 12.21 | 12.27 | 12.02 | 12.03 | 5,696,666 | -0.17(-1.42%) |
Sep 15, 2016 | 11.95 | 12.24 | 11.94 | 12.21 | 4,072,508 | +0.29(+2.40%) |
Sep 14, 2016 | 12.08 | 12.15 | 11.89 | 11.92 | 3,585,182 | -0.14(-1.15%) |
Sep 13, 2016 | 12.02 | 12.21 | 12.00 | 12.06 | 2,133,289 | -0.10(-0.78%) |
Sep 12, 2016 | 12.01 | 12.21 | 11.96 | 12.15 | 1,899,028 | +0.07(+0.57%) |
Sep 09, 2016 | 12.34 | 12.36 | 11.99 | 12.09 | 2,756,056 | -0.32(-2.57%) |
Sep 08, 2016 | 12.53 | 12.68 | 12.40 | 12.40 | 3,587,781 | -0.19(-1.51%) |
Sep 07, 2016 | 12.52 | 12.62 | 12.49 | 12.59 | 1,883,142 | +0.02(+0.14%) |
Sep 06, 2016 | 12.59 | 12.65 | 12.50 | 12.58 | 1,478,492 | -0.01(-0.07%) |
Sep 02, 2016 | 12.59 | 12.59 | 12.59 | 12.59 | 2,148,854 | +0.03(+0.21%) |
Sep 01, 2016 | 12.40 | 12.58 | 12.36 | 12.56 | 3,048,401 | +0.19(+1.53%) |
Aug 31, 2016 | 12.47 | 12.51 | 12.31 | 12.37 | 3,824,705 | -0.11(-0.90%) |
Aug 30, 2016 | 12.46 | 12.51 | 12.39 | 12.48 | 2,016,440 | +0.01(+0.07%) |
Aug 29, 2016 | 12.51 | 12.60 | 12.38 | 12.47 | 3,158,250 | -0.02(-0.14%) |
Aug 26, 2016 | 12.49 | 12.62 | 12.42 | 12.49 | 3,500,988 | +0.00(+0.00%) |
Aug 25, 2016 | 12.35 | 12.62 | 12.35 | 12.49 | 5,146,359 | +0.09(+0.69%) |
Aug 24, 2016 | 12.47 | 12.47 | 12.34 | 12.40 | 4,130,609 | -0.08(-0.62%) |
Aug 23, 2016 | 12.29 | 12.55 | 12.29 | 12.48 | 5,278,647 | +0.19(+1.54%) |
Aug 22, 2016 | 12.11 | 12.31 | 12.02 | 12.29 | 4,268,432 | +0.10(+0.85%) |
Aug 19, 2016 | 12.02 | 12.22 | 11.99 | 12.19 | 3,263,039 | +0.10(+0.86%) |
Aug 18, 2016 | 12.02 | 12.10 | 11.89 | 12.09 | 4,481,130 | +0.09(+0.79%) |
Aug 17, 2016 | 12.02 | 12.07 | 11.95 | 11.99 | 2,589,683 | -0.06(-0.50%) |
Aug 16, 2016 | 12.08 | 12.18 | 12.02 | 12.05 | 2,867,657 | +0.00(+0.00%) |
Aug 15, 2016 | 11.90 | 12.18 | 11.90 | 12.05 | 2,659,594 | +0.15(+1.23%) |
Aug 12, 2016 | 11.97 | 11.99 | 11.83 | 11.90 | 1,379,638 | -0.09(-0.79%) |
Aug 11, 2016 | 12.08 | 12.15 | 11.96 | 12.00 | 2,439,685 | -0.08(-0.64%) |
Aug 10, 2016 | 11.82 | 12.08 | 11.79 | 12.08 | 4,055,878 | +0.23(+1.97%) |
Aug 09, 2016 | 11.92 | 11.99 | 11.84 | 11.84 | 2,092,040 | -0.04(-0.36%) |
Aug 08, 2016 | 11.86 | 11.90 | 11.79 | 11.89 | 1,566,843 | +0.01(+0.07%) |
Aug 05, 2016 | 11.76 | 11.90 | 11.72 | 11.88 | 2,509,987 | +0.20(+1.70%) |
Aug 04, 2016 | 11.80 | 11.96 | 11.66 | 11.68 | 2,961,991 | -0.08(-0.66%) |
Aug 03, 2016 | 11.67 | 11.78 | 11.63 | 11.76 | 2,321,887 | +0.05(+0.44%) |
Aug 02, 2016 | 11.77 | 11.77 | 11.63 | 11.71 | 2,639,367 | -0.03(-0.22%) |