Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.95 | 12.11 | 11.89 | 12.11 | 8,007,477 | +0.33(+2.79%) |
Sep 29, 2016 | 11.97 | 12.00 | 11.74 | 11.78 | 3,918,689 | -0.24(-2.02%) |
Sep 28, 2016 | 12.08 | 12.11 | 11.90 | 12.02 | 2,643,373 | +0.03(+0.22%) |
Sep 27, 2016 | 12.21 | 12.21 | 11.99 | 12.00 | 2,893,594 | -0.20(-1.63%) |
Sep 26, 2016 | 12.19 | 12.28 | 12.16 | 12.20 | 2,613,581 | -0.04(-0.35%) |
Sep 23, 2016 | 12.19 | 12.27 | 12.19 | 12.24 | 2,437,430 | +0.03(+0.28%) |
Sep 22, 2016 | 12.20 | 12.26 | 12.17 | 12.21 | 2,898,539 | +0.07(+0.57%) |
Sep 21, 2016 | 11.99 | 12.16 | 11.90 | 12.14 | 2,920,467 | +0.20(+1.67%) |
Sep 20, 2016 | 11.99 | 12.03 | 11.89 | 11.94 | 3,408,922 | +0.02(+0.15%) |
Sep 19, 2016 | 12.07 | 12.11 | 11.85 | 11.92 | 5,090,757 | -0.11(-0.93%) |
Sep 16, 2016 | 12.21 | 12.27 | 12.02 | 12.03 | 5,696,910 | -0.17(-1.42%) |
Sep 15, 2016 | 11.95 | 12.24 | 11.94 | 12.21 | 4,072,682 | +0.29(+2.40%) |
Sep 14, 2016 | 12.08 | 12.14 | 11.89 | 11.92 | 3,585,335 | -0.14(-1.15%) |
Sep 13, 2016 | 12.02 | 12.21 | 12.00 | 12.06 | 2,133,381 | -0.10(-0.78%) |
Sep 12, 2016 | 12.01 | 12.21 | 11.96 | 12.15 | 1,899,109 | +0.07(+0.57%) |
Sep 09, 2016 | 12.33 | 12.36 | 11.99 | 12.08 | 2,756,174 | -0.32(-2.57%) |
Sep 08, 2016 | 12.53 | 12.68 | 12.40 | 12.40 | 3,587,935 | -0.19(-1.51%) |
Sep 07, 2016 | 12.52 | 12.62 | 12.49 | 12.59 | 1,883,223 | +0.02(+0.14%) |
Sep 06, 2016 | 12.59 | 12.65 | 12.50 | 12.58 | 1,478,555 | -0.01(-0.07%) |
Sep 02, 2016 | 12.59 | 12.58 | 12.58 | 12.58 | 2,148,946 | +0.03(+0.21%) |
Sep 01, 2016 | 12.40 | 12.58 | 12.36 | 12.56 | 3,048,532 | +0.19(+1.53%) |
Aug 31, 2016 | 12.47 | 12.51 | 12.31 | 12.37 | 3,824,869 | -0.11(-0.90%) |
Aug 30, 2016 | 12.46 | 12.51 | 12.39 | 12.48 | 2,016,527 | +0.01(+0.07%) |
Aug 29, 2016 | 12.51 | 12.60 | 12.38 | 12.47 | 3,158,385 | -0.02(-0.14%) |
Aug 26, 2016 | 12.49 | 12.62 | 12.42 | 12.49 | 3,501,139 | +0.00(+0.00%) |
Aug 25, 2016 | 12.35 | 12.62 | 12.35 | 12.49 | 5,146,579 | +0.09(+0.70%) |
Aug 24, 2016 | 12.47 | 12.47 | 12.34 | 12.40 | 4,130,786 | -0.08(-0.62%) |
Aug 23, 2016 | 12.29 | 12.55 | 12.29 | 12.48 | 5,278,874 | +0.19(+1.54%) |
Aug 22, 2016 | 12.11 | 12.31 | 12.02 | 12.29 | 4,268,615 | +0.10(+0.85%) |
Aug 19, 2016 | 12.02 | 12.22 | 11.99 | 12.19 | 3,263,179 | +0.10(+0.86%) |
Aug 18, 2016 | 12.02 | 12.10 | 11.89 | 12.08 | 4,481,322 | +0.09(+0.79%) |
Aug 17, 2016 | 12.02 | 12.07 | 11.95 | 11.99 | 2,589,794 | -0.06(-0.50%) |
Aug 16, 2016 | 12.08 | 12.18 | 12.02 | 12.05 | 2,867,780 | +0.00(+0.00%) |
Aug 15, 2016 | 11.90 | 12.18 | 11.90 | 12.05 | 2,659,708 | +0.15(+1.23%) |
Aug 12, 2016 | 11.97 | 11.99 | 11.83 | 11.90 | 1,379,697 | -0.09(-0.79%) |
Aug 11, 2016 | 12.08 | 12.14 | 11.96 | 12.00 | 2,439,790 | -0.08(-0.64%) |
Aug 10, 2016 | 11.82 | 12.08 | 11.79 | 12.08 | 4,056,052 | +0.23(+1.97%) |
Aug 09, 2016 | 11.92 | 11.99 | 11.84 | 11.84 | 2,092,129 | -0.04(-0.36%) |
Aug 08, 2016 | 11.86 | 11.89 | 11.79 | 11.89 | 1,566,910 | +0.01(+0.07%) |
Aug 05, 2016 | 11.76 | 11.90 | 11.72 | 11.88 | 2,510,095 | +0.20(+1.70%) |
Aug 04, 2016 | 11.80 | 11.96 | 11.66 | 11.68 | 2,962,118 | -0.08(-0.66%) |
Aug 03, 2016 | 11.67 | 11.78 | 11.63 | 11.76 | 2,321,986 | +0.05(+0.44%) |
Aug 02, 2016 | 11.77 | 11.77 | 11.63 | 11.71 | 2,639,480 | -0.03(-0.22%) |
Aug 01, 2016 | 11.82 | 11.87 | 11.67 | 11.73 | 4,025,479 | -0.03(-0.29%) |
Jul 29, 2016 | 11.76 | 11.79 | 11.65 | 11.77 | 2,751,165 | -0.02(-0.15%) |
Jul 28, 2016 | 11.87 | 11.89 | 11.77 | 11.78 | 3,980,458 | -0.12(-1.01%) |
Jul 27, 2016 | 11.80 | 11.94 | 11.70 | 11.90 | 4,135,815 | +0.10(+0.88%) |
Jul 26, 2016 | 11.36 | 11.98 | 11.34 | 11.80 | 8,239,537 | +0.49(+4.35%) |
Jul 25, 2016 | 11.20 | 11.34 | 11.18 | 11.31 | 4,674,866 | +0.08(+0.69%) |
Jul 22, 2016 | 11.29 | 11.33 | 11.22 | 11.23 | 2,622,640 | -0.06(-0.53%) |
Jul 21, 2016 | 11.36 | 11.44 | 11.29 | 11.29 | 4,388,838 | -0.05(-0.46%) |
Jul 20, 2016 | 11.21 | 11.49 | 11.20 | 11.34 | 4,022,455 | +0.13(+1.15%) |
Jul 19, 2016 | 11.32 | 11.33 | 11.18 | 11.21 | 2,232,639 | -0.09(-0.84%) |
Jul 18, 2016 | 11.39 | 11.45 | 11.28 | 11.31 | 2,395,493 | -0.11(-0.98%) |
Jul 15, 2016 | 11.49 | 11.61 | 11.40 | 11.42 | 3,038,425 | +0.02(+0.15%) |
Jul 14, 2016 | 11.35 | 11.44 | 11.27 | 11.40 | 3,872,671 | +0.11(+0.99%) |
Jul 13, 2016 | 11.39 | 11.39 | 11.21 | 11.29 | 4,963,019 | -0.02(-0.15%) |
Jul 12, 2016 | 11.26 | 11.43 | 11.24 | 11.31 | 6,455,080 | +0.16(+1.47%) |
Jul 11, 2016 | 10.97 | 11.17 | 10.88 | 11.14 | 4,892,337 | +0.19(+1.73%) |
Jul 08, 2016 | 10.83 | 11.01 | 10.74 | 10.95 | 2,858,503 | +0.22(+2.01%) |
Jul 07, 2016 | 10.82 | 11.03 | 10.68 | 10.74 | 3,199,212 | -0.07(-0.64%) |
Jul 06, 2016 | 10.61 | 10.81 | 10.55 | 10.81 | 3,318,435 | +0.20(+1.87%) |
Jul 05, 2016 | 10.83 | 10.85 | 10.51 | 10.61 | 2,001,299 | -0.23(-2.15%) |