Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.96 | 12.97 | 12.81 | 12.82 | 2,152,818 | -0.26(-2.02%) |
Oct 28, 2016 | 13.02 | 13.18 | 12.97 | 13.08 | 3,859,917 | +0.35(+2.72%) |
Oct 27, 2016 | 12.67 | 12.85 | 12.66 | 12.74 | 1,798,201 | +0.19(+1.52%) |
Oct 26, 2016 | 12.50 | 12.59 | 12.49 | 12.55 | 1,150,559 | -0.03(-0.22%) |
Oct 25, 2016 | 12.55 | 12.59 | 12.52 | 12.57 | 1,320,144 | -0.05(-0.36%) |
Oct 24, 2016 | 12.64 | 12.68 | 12.57 | 12.62 | 1,361,709 | +0.16(+1.32%) |
Oct 21, 2016 | 12.36 | 12.47 | 12.34 | 12.46 | 1,235,375 | +0.03(+0.22%) |
Oct 20, 2016 | 12.38 | 12.50 | 12.33 | 12.43 | 2,363,901 | -0.06(-0.51%) |
Oct 19, 2016 | 12.37 | 12.53 | 12.35 | 12.49 | 2,249,132 | +0.18(+1.48%) |
Oct 18, 2016 | 12.25 | 12.34 | 12.18 | 12.31 | 1,634,203 | +0.15(+1.20%) |
Oct 17, 2016 | 12.19 | 12.20 | 12.10 | 12.16 | 2,487,934 | -0.06(-0.52%) |
Oct 14, 2016 | 12.29 | 12.37 | 12.17 | 12.23 | 1,905,142 | +0.06(+0.52%) |
Oct 13, 2016 | 12.10 | 12.23 | 12.04 | 12.16 | 1,568,814 | -0.30(-2.41%) |
Oct 12, 2016 | 12.51 | 12.57 | 12.45 | 12.46 | 1,151,466 | -0.08(-0.65%) |
Oct 11, 2016 | 12.69 | 12.70 | 12.48 | 12.55 | 1,467,238 | -0.15(-1.15%) |
Oct 10, 2016 | 12.56 | 12.75 | 12.55 | 12.69 | 2,406,836 | +0.02(+0.14%) |
Oct 07, 2016 | 12.72 | 12.72 | 12.55 | 12.67 | 1,652,896 | -0.02(-0.14%) |
Oct 06, 2016 | 12.87 | 12.87 | 12.68 | 12.69 | 2,261,686 | -0.15(-1.21%) |
Oct 05, 2016 | 12.77 | 12.88 | 12.74 | 12.85 | 2,115,565 | +0.25(+1.95%) |
Oct 04, 2016 | 12.49 | 12.63 | 12.45 | 12.60 | 3,436,480 | +0.28(+2.29%) |
Oct 03, 2016 | 12.44 | 12.45 | 12.25 | 12.32 | 2,410,203 | -0.09(-0.73%) |
Sep 30, 2016 | 12.18 | 12.49 | 12.17 | 12.41 | 3,691,434 | +0.51(+4.29%) |
Sep 29, 2016 | 12.21 | 12.36 | 11.72 | 11.90 | 5,186,007 | -0.46(-3.76%) |
Sep 28, 2016 | 12.30 | 12.38 | 12.20 | 12.36 | 1,468,732 | +0.13(+1.04%) |
Sep 27, 2016 | 12.04 | 12.24 | 12.01 | 12.24 | 2,562,574 | -0.02(-0.15%) |
Sep 26, 2016 | 12.28 | 12.36 | 12.21 | 12.25 | 2,370,644 | -0.33(-2.61%) |
Sep 23, 2016 | 12.58 | 12.66 | 12.56 | 12.58 | 1,259,114 | -0.15(-1.15%) |
Sep 22, 2016 | 12.77 | 12.81 | 12.66 | 12.73 | 1,818,087 | +0.13(+1.01%) |
Sep 21, 2016 | 12.49 | 12.62 | 12.44 | 12.60 | 2,170,232 | +0.29(+2.37%) |
Sep 20, 2016 | 12.38 | 12.40 | 12.31 | 12.31 | 1,338,535 | -0.11(-0.88%) |
Sep 19, 2016 | 12.54 | 12.57 | 12.36 | 12.42 | 2,349,717 | -0.13(-1.02%) |
Sep 16, 2016 | 12.57 | 12.60 | 12.50 | 12.55 | 1,865,998 | -0.45(-3.44%) |
Sep 15, 2016 | 12.85 | 13.04 | 12.81 | 12.99 | 1,927,248 | +0.08(+0.64%) |
Sep 14, 2016 | 12.90 | 12.97 | 12.84 | 12.91 | 1,967,007 | -0.16(-1.25%) |
Sep 13, 2016 | 13.20 | 13.24 | 13.03 | 13.07 | 2,045,999 | -0.29(-2.18%) |
Sep 12, 2016 | 13.16 | 13.41 | 13.08 | 13.37 | 2,156,302 | -0.01(-0.07%) |
Sep 09, 2016 | 13.48 | 13.56 | 13.36 | 13.38 | 1,935,656 | +0.00(+0.00%) |
Sep 08, 2016 | 13.27 | 13.40 | 13.21 | 13.38 | 1,564,152 | +0.09(+0.69%) |
Sep 07, 2016 | 13.30 | 13.37 | 13.25 | 13.28 | 1,873,621 | +0.04(+0.28%) |
Sep 06, 2016 | 13.36 | 13.38 | 13.18 | 13.25 | 2,161,669 | -0.15(-1.16%) |
Sep 02, 2016 | 13.28 | 13.40 | 13.40 | 13.40 | 1,844,053 | +0.23(+1.73%) |
Sep 01, 2016 | 13.25 | 13.30 | 13.03 | 13.18 | 2,097,699 | +0.01(+0.07%) |
Aug 31, 2016 | 13.19 | 13.26 | 13.07 | 13.17 | 2,389,460 | +0.15(+1.19%) |
Aug 30, 2016 | 12.92 | 13.03 | 12.92 | 13.01 | 1,748,288 | +0.16(+1.28%) |
Aug 29, 2016 | 12.78 | 12.89 | 12.78 | 12.85 | 1,127,985 | +0.06(+0.50%) |
Aug 26, 2016 | 12.85 | 13.00 | 12.67 | 12.78 | 1,882,353 | -0.02(-0.14%) |
Aug 25, 2016 | 12.80 | 12.88 | 12.78 | 12.80 | 1,354,810 | -0.04(-0.28%) |
Aug 24, 2016 | 12.92 | 12.98 | 12.83 | 12.84 | 2,453,049 | +0.23(+1.81%) |
Aug 23, 2016 | 12.53 | 12.70 | 12.53 | 12.61 | 2,086,305 | +0.32(+2.59%) |
Aug 22, 2016 | 12.21 | 12.32 | 12.15 | 12.29 | 1,703,366 | +0.03(+0.22%) |
Aug 19, 2016 | 12.25 | 12.27 | 12.19 | 12.26 | 1,454,403 | -0.18(-1.46%) |
Aug 18, 2016 | 12.36 | 12.45 | 12.34 | 12.45 | 1,509,914 | -0.05(-0.37%) |
Aug 17, 2016 | 12.40 | 12.56 | 12.34 | 12.49 | 1,387,494 | -0.01(-0.07%) |
Aug 16, 2016 | 12.59 | 12.64 | 12.50 | 12.50 | 1,743,145 | -0.08(-0.65%) |
Aug 15, 2016 | 12.63 | 12.64 | 12.54 | 12.58 | 1,486,501 | -0.05(-0.36%) |
Aug 12, 2016 | 12.66 | 12.67 | 12.57 | 12.63 | 1,328,037 | +0.07(+0.58%) |
Aug 11, 2016 | 12.52 | 12.62 | 12.50 | 12.56 | 1,295,920 | +0.08(+0.66%) |
Aug 10, 2016 | 12.53 | 12.54 | 12.46 | 12.47 | 1,658,916 | +0.03(+0.22%) |
Aug 09, 2016 | 12.34 | 12.46 | 12.32 | 12.45 | 1,353,887 | +0.10(+0.81%) |
Aug 08, 2016 | 12.42 | 12.44 | 12.32 | 12.35 | 2,466,935 | +0.08(+0.67%) |
Aug 05, 2016 | 12.14 | 12.32 | 12.13 | 12.26 | 2,640,370 | +0.21(+1.74%) |
Aug 04, 2016 | 12.00 | 12.08 | 11.95 | 12.05 | 1,445,384 | +0.10(+0.84%) |
Aug 03, 2016 | 11.86 | 11.95 | 11.80 | 11.95 | 2,967,076 | +0.14(+1.16%) |
Aug 02, 2016 | 11.88 | 11.89 | 11.78 | 11.82 | 3,637,815 | -0.47(-3.85%) |