Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.82 | 11.84 | 11.70 | 11.79 | 2,622,000 | +0.00(+0.00%) |
Oct 28, 2016 | 11.66 | 11.82 | 11.64 | 11.79 | 1,861,286 | +0.14(+1.24%) |
Oct 27, 2016 | 11.73 | 11.76 | 11.59 | 11.65 | 1,223,010 | -0.03(-0.26%) |
Oct 26, 2016 | 11.79 | 11.90 | 11.67 | 11.68 | 1,700,165 | -0.16(-1.35%) |
Oct 25, 2016 | 11.61 | 11.84 | 11.51 | 11.84 | 1,993,114 | +0.17(+1.43%) |
Oct 24, 2016 | 11.67 | 11.84 | 11.56 | 11.67 | 2,067,756 | +0.11(+0.99%) |
Oct 21, 2016 | 12.00 | 12.00 | 11.47 | 11.56 | 3,091,061 | -0.43(-3.61%) |
Oct 20, 2016 | 11.79 | 12.02 | 11.79 | 11.99 | 3,079,220 | +0.25(+2.14%) |
Oct 19, 2016 | 11.75 | 11.82 | 11.64 | 11.74 | 2,056,353 | -0.02(-0.13%) |
Oct 18, 2016 | 11.52 | 11.86 | 11.52 | 11.76 | 1,932,137 | +0.29(+2.52%) |
Oct 17, 2016 | 11.55 | 11.58 | 11.42 | 11.47 | 1,866,614 | -0.08(-0.72%) |
Oct 14, 2016 | 11.34 | 11.58 | 11.29 | 11.55 | 2,195,449 | +0.26(+2.29%) |
Oct 13, 2016 | 11.43 | 11.43 | 11.27 | 11.29 | 2,369,632 | -0.14(-1.20%) |
Oct 12, 2016 | 11.47 | 11.48 | 11.31 | 11.43 | 2,563,607 | +0.00(+0.00%) |
Oct 11, 2016 | 11.51 | 11.54 | 11.36 | 11.43 | 2,681,425 | -0.05(-0.46%) |
Oct 10, 2016 | 11.22 | 11.49 | 11.20 | 11.48 | 5,156,304 | +0.30(+2.72%) |
Oct 07, 2016 | 11.22 | 11.22 | 11.10 | 11.18 | 2,829,829 | +0.03(+0.27%) |
Oct 06, 2016 | 11.36 | 11.38 | 11.13 | 11.15 | 2,438,510 | -0.23(-2.00%) |
Oct 05, 2016 | 11.37 | 11.47 | 11.24 | 11.38 | 12,316,598 | +0.08(+0.74%) |
Oct 04, 2016 | 11.42 | 11.48 | 11.27 | 11.29 | 4,754,006 | -0.11(-1.00%) |
Oct 03, 2016 | 11.49 | 11.51 | 11.32 | 11.41 | 3,192,866 | -0.08(-0.73%) |
Sep 30, 2016 | 11.54 | 11.58 | 11.40 | 11.49 | 3,030,988 | +0.02(+0.13%) |
Sep 29, 2016 | 11.57 | 11.61 | 11.42 | 11.48 | 2,945,787 | -0.08(-0.72%) |
Sep 28, 2016 | 11.48 | 11.58 | 11.42 | 11.56 | 2,283,014 | +0.06(+0.53%) |
Sep 27, 2016 | 11.54 | 11.67 | 11.48 | 11.50 | 2,037,479 | -0.11(-0.92%) |
Sep 26, 2016 | 11.78 | 11.89 | 11.60 | 11.60 | 2,644,634 | -0.21(-1.74%) |
Sep 23, 2016 | 11.88 | 11.95 | 11.76 | 11.81 | 2,065,726 | -0.10(-0.83%) |
Sep 22, 2016 | 11.67 | 12.01 | 11.67 | 11.91 | 3,127,239 | +0.22(+1.89%) |
Sep 21, 2016 | 11.65 | 11.73 | 11.52 | 11.69 | 2,899,990 | +0.02(+0.13%) |
Sep 20, 2016 | 11.80 | 11.86 | 11.66 | 11.67 | 3,417,208 | -0.14(-1.16%) |
Sep 19, 2016 | 11.69 | 11.86 | 11.69 | 11.81 | 3,432,091 | +0.09(+0.78%) |
Sep 16, 2016 | 11.66 | 11.75 | 11.50 | 11.72 | 5,311,946 | +0.04(+0.33%) |
Sep 15, 2016 | 11.55 | 11.78 | 11.55 | 11.68 | 3,227,670 | +0.08(+0.72%) |
Sep 14, 2016 | 11.56 | 11.71 | 11.42 | 11.60 | 6,238,731 | +0.05(+0.39%) |
Sep 13, 2016 | 11.32 | 11.63 | 11.32 | 11.55 | 4,598,923 | +0.13(+1.13%) |
Sep 12, 2016 | 11.10 | 11.42 | 11.08 | 11.42 | 3,697,541 | +0.33(+2.95%) |
Sep 09, 2016 | 11.36 | 11.40 | 11.10 | 11.10 | 3,293,587 | -0.35(-3.05%) |
Sep 08, 2016 | 11.37 | 11.59 | 11.33 | 11.44 | 3,335,244 | +0.03(+0.27%) |
Sep 07, 2016 | 11.35 | 11.43 | 11.28 | 11.41 | 2,401,069 | +0.11(+0.94%) |
Sep 06, 2016 | 11.34 | 11.41 | 11.24 | 11.31 | 2,781,776 | +0.01(+0.07%) |
Sep 02, 2016 | 11.19 | 11.30 | 11.30 | 11.30 | 3,883,673 | +0.11(+0.95%) |
Sep 01, 2016 | 11.22 | 11.24 | 11.02 | 11.19 | 4,063,987 | -0.14(-1.21%) |
Aug 31, 2016 | 11.32 | 11.42 | 11.19 | 11.33 | 5,532,653 | -0.01(-0.07%) |
Aug 30, 2016 | 11.43 | 11.46 | 11.30 | 11.34 | 2,002,077 | -0.11(-0.92%) |
Aug 29, 2016 | 11.38 | 11.47 | 11.34 | 11.44 | 3,918,359 | +0.14(+1.26%) |
Aug 26, 2016 | 11.29 | 11.54 | 11.21 | 11.30 | 4,968,487 | -0.02(-0.20%) |
Aug 25, 2016 | 11.45 | 11.50 | 11.27 | 11.32 | 3,372,050 | -0.13(-1.12%) |
Aug 24, 2016 | 11.54 | 11.57 | 11.39 | 11.45 | 3,321,790 | +0.00(+0.00%) |
Aug 23, 2016 | 11.56 | 11.64 | 11.44 | 11.45 | 2,238,438 | -0.06(-0.52%) |
Aug 22, 2016 | 11.47 | 11.52 | 11.40 | 11.51 | 2,006,855 | +0.06(+0.53%) |
Aug 19, 2016 | 11.39 | 11.47 | 11.29 | 11.45 | 2,761,789 | +0.05(+0.46%) |
Aug 18, 2016 | 11.53 | 11.65 | 11.39 | 11.40 | 2,561,591 | -0.14(-1.17%) |
Aug 17, 2016 | 11.74 | 11.84 | 11.42 | 11.53 | 4,470,644 | -0.09(-0.78%) |
Aug 16, 2016 | 11.50 | 11.68 | 11.45 | 11.62 | 8,592,511 | +0.15(+1.31%) |
Aug 15, 2016 | 11.24 | 11.47 | 11.11 | 11.47 | 8,622,616 | +0.31(+2.76%) |
Aug 12, 2016 | 11.31 | 11.59 | 11.12 | 11.17 | 11,819,479 | -0.08(-0.67%) |
Aug 11, 2016 | 11.76 | 11.77 | 10.79 | 11.24 | 23,655,104 | -0.90(-7.43%) |
Aug 10, 2016 | 13.00 | 13.01 | 12.01 | 12.14 | 11,027,407 | -1.20(-9.01%) |
Aug 09, 2016 | 13.28 | 13.40 | 13.23 | 13.35 | 3,787,474 | +0.08(+0.62%) |
Aug 08, 2016 | 13.45 | 13.46 | 13.20 | 13.26 | 3,304,082 | -0.19(-1.40%) |
Aug 05, 2016 | 13.30 | 13.53 | 13.30 | 13.45 | 3,196,096 | +0.20(+1.53%) |
Aug 04, 2016 | 13.41 | 13.46 | 13.17 | 13.25 | 2,475,419 | -0.10(-0.73%) |
Aug 03, 2016 | 13.16 | 13.40 | 13.03 | 13.35 | 3,150,407 | +0.15(+1.14%) |
Aug 02, 2016 | 13.56 | 13.59 | 13.18 | 13.20 | 2,517,388 | -0.35(-2.55%) |