Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.14 | 11.25 | 11.06 | 11.20 | 2,958,612 | +0.06(+0.54%) |
Oct 28, 2016 | 11.15 | 11.32 | 11.05 | 11.14 | 3,150,482 | -0.01(-0.09%) |
Oct 27, 2016 | 11.25 | 11.25 | 11.08 | 11.15 | 1,909,968 | -0.06(-0.54%) |
Oct 26, 2016 | 11.05 | 11.21 | 11.00 | 11.21 | 2,453,171 | +0.14(+1.26%) |
Oct 25, 2016 | 11.31 | 11.32 | 11.01 | 11.07 | 2,852,658 | -0.28(-2.47%) |
Oct 24, 2016 | 11.36 | 11.50 | 11.22 | 11.35 | 2,172,839 | +0.03(+0.27%) |
Oct 21, 2016 | 11.14 | 11.34 | 11.04 | 11.32 | 2,957,334 | +0.13(+1.16%) |
Oct 20, 2016 | 11.30 | 11.38 | 11.10 | 11.19 | 2,024,180 | -0.11(-0.97%) |
Oct 19, 2016 | 11.28 | 11.34 | 11.16 | 11.30 | 2,549,032 | -0.04(-0.35%) |
Oct 18, 2016 | 11.01 | 11.38 | 11.01 | 11.34 | 6,320,468 | +0.41(+3.75%) |
Oct 17, 2016 | 11.02 | 11.14 | 10.88 | 10.93 | 2,452,674 | -0.19(-1.71%) |
Oct 14, 2016 | 11.24 | 11.35 | 11.07 | 11.12 | 1,897,747 | -0.07(-0.63%) |
Oct 13, 2016 | 11.16 | 11.33 | 11.06 | 11.19 | 2,600,007 | -0.08(-0.71%) |
Oct 12, 2016 | 11.15 | 11.28 | 11.06 | 11.27 | 2,510,419 | +0.09(+0.81%) |
Oct 11, 2016 | 11.42 | 11.50 | 11.14 | 11.18 | 2,345,117 | -0.29(-2.53%) |
Oct 10, 2016 | 11.54 | 11.73 | 11.44 | 11.47 | 1,581,273 | -0.01(-0.09%) |
Oct 07, 2016 | 11.40 | 11.49 | 11.28 | 11.48 | 1,660,239 | -0.04(-0.35%) |
Oct 06, 2016 | 11.55 | 11.64 | 11.29 | 11.52 | 2,368,582 | -0.17(-1.45%) |
Oct 05, 2016 | 11.65 | 11.76 | 11.56 | 11.69 | 1,675,444 | +0.06(+0.52%) |
Oct 04, 2016 | 11.63 | 11.85 | 11.58 | 11.63 | 2,132,091 | -0.04(-0.34%) |
Oct 03, 2016 | 11.61 | 11.82 | 11.52 | 11.67 | 2,480,364 | +0.01(+0.09%) |
Sep 30, 2016 | 11.69 | 11.74 | 11.59 | 11.66 | 3,562,030 | +0.02(+0.17%) |
Sep 29, 2016 | 11.80 | 11.81 | 11.59 | 11.64 | 2,706,239 | -0.19(-1.61%) |
Sep 28, 2016 | 11.93 | 12.02 | 11.56 | 11.83 | 3,747,420 | +0.05(+0.42%) |
Sep 27, 2016 | 11.52 | 11.82 | 11.51 | 11.78 | 2,314,255 | +0.23(+1.99%) |
Sep 26, 2016 | 11.83 | 11.83 | 11.51 | 11.55 | 4,612,822 | -0.28(-2.37%) |
Sep 23, 2016 | 11.74 | 11.94 | 11.55 | 11.83 | 2,781,586 | +0.15(+1.28%) |
Sep 22, 2016 | 11.90 | 11.97 | 11.66 | 11.68 | 3,113,464 | -0.22(-1.85%) |
Sep 21, 2016 | 11.66 | 11.90 | 11.58 | 11.90 | 2,297,731 | +0.24(+2.06%) |
Sep 20, 2016 | 11.55 | 11.71 | 11.50 | 11.66 | 2,801,767 | +0.11(+0.95%) |
Sep 19, 2016 | 11.46 | 11.61 | 11.36 | 11.55 | 2,925,408 | +0.18(+1.58%) |
Sep 16, 2016 | 11.35 | 11.56 | 11.30 | 11.37 | 5,550,596 | -0.01(-0.09%) |
Sep 15, 2016 | 11.25 | 11.38 | 11.14 | 11.38 | 2,879,706 | +0.10(+0.89%) |
Sep 14, 2016 | 11.28 | 11.35 | 11.02 | 11.28 | 3,424,142 | +0.05(+0.45%) |
Sep 13, 2016 | 11.30 | 11.40 | 11.11 | 11.23 | 3,389,447 | -0.10(-0.88%) |
Sep 12, 2016 | 11.15 | 11.35 | 11.02 | 11.33 | 3,019,425 | +0.06(+0.53%) |
Sep 09, 2016 | 11.67 | 11.68 | 11.16 | 11.27 | 5,310,840 | -0.51(-4.33%) |
Sep 08, 2016 | 11.90 | 11.91 | 11.74 | 11.78 | 2,031,239 | -0.15(-1.26%) |
Sep 07, 2016 | 11.83 | 11.97 | 11.83 | 11.93 | 2,580,348 | +0.10(+0.85%) |
Sep 06, 2016 | 12.05 | 12.16 | 11.79 | 11.83 | 4,337,971 | -0.22(-1.83%) |
Sep 02, 2016 | 12.05 | 12.05 | 12.05 | 12.05 | 3,351,400 | +0.05(+0.42%) |
Sep 01, 2016 | 12.21 | 12.24 | 11.99 | 12.00 | 6,005,260 | -0.19(-1.56%) |
Aug 31, 2016 | 12.04 | 12.22 | 12.02 | 12.19 | 5,457,697 | +0.12(+0.99%) |
Aug 30, 2016 | 11.98 | 12.09 | 11.97 | 12.07 | 3,749,658 | +0.06(+0.50%) |
Aug 29, 2016 | 11.84 | 12.32 | 11.79 | 12.01 | 4,369,551 | -0.03(-0.25%) |
Aug 26, 2016 | 12.31 | 12.32 | 11.91 | 12.04 | 6,469,630 | -0.27(-2.19%) |
Aug 25, 2016 | 12.18 | 12.41 | 12.12 | 12.31 | 6,604,947 | +0.15(+1.23%) |
Aug 24, 2016 | 12.40 | 12.40 | 12.11 | 12.16 | 6,768,842 | -0.23(-1.86%) |
Aug 23, 2016 | 12.35 | 12.54 | 12.15 | 12.39 | 19,080,056 | +0.57(+4.82%) |
Aug 22, 2016 | 11.78 | 11.86 | 11.59 | 11.82 | 3,173,491 | +0.02(+0.17%) |
Aug 19, 2016 | 11.93 | 12.00 | 11.78 | 11.80 | 5,882,377 | +0.05(+0.43%) |
Aug 18, 2016 | 11.38 | 11.85 | 11.37 | 11.75 | 7,212,814 | +0.35(+3.07%) |
Aug 17, 2016 | 11.54 | 11.61 | 11.33 | 11.40 | 4,809,031 | -0.24(-2.06%) |
Aug 16, 2016 | 11.54 | 11.75 | 11.50 | 11.64 | 3,509,431 | +0.16(+1.39%) |
Aug 15, 2016 | 11.62 | 11.66 | 11.25 | 11.48 | 5,912,068 | -0.18(-1.54%) |
Aug 12, 2016 | 11.33 | 11.74 | 11.23 | 11.66 | 5,723,191 | +0.29(+2.55%) |
Aug 11, 2016 | 11.08 | 11.45 | 11.08 | 11.37 | 6,812,525 | +0.30(+2.71%) |
Aug 10, 2016 | 11.26 | 11.26 | 10.98 | 11.07 | 3,376,056 | -0.23(-2.04%) |
Aug 09, 2016 | 11.27 | 11.43 | 11.19 | 11.30 | 4,700,506 | +0.04(+0.36%) |
Aug 08, 2016 | 11.13 | 11.45 | 11.04 | 11.26 | 5,226,682 | +0.11(+0.99%) |
Aug 05, 2016 | 11.32 | 11.47 | 10.85 | 11.15 | 12,881,001 | -0.17(-1.50%) |
Aug 04, 2016 | 12.09 | 12.28 | 11.26 | 11.32 | 30,312,108 | +0.88(+8.43%) |
Aug 03, 2016 | 10.05 | 10.47 | 10.01 | 10.44 | 7,863,861 | +0.39(+3.88%) |
Aug 02, 2016 | 9.910 | 10.23 | 9.850 | 10.05 | 2,977,945 | -0.14(-1.37%) |