Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.42 | 11.49 | 11.32 | 11.39 | 3,610,425 | +0.00(+0.00%) |
Oct 28, 2016 | 11.97 | 12.10 | 11.27 | 11.39 | 5,768,611 | -0.41(-3.46%) |
Oct 27, 2016 | 12.05 | 12.07 | 11.77 | 11.80 | 3,147,429 | -0.11(-0.93%) |
Oct 26, 2016 | 11.67 | 12.04 | 11.67 | 11.91 | 2,923,884 | +0.06(+0.47%) |
Oct 25, 2016 | 11.91 | 11.96 | 11.74 | 11.85 | 1,871,052 | -0.03(-0.26%) |
Oct 24, 2016 | 11.94 | 12.10 | 11.78 | 11.88 | 1,864,367 | +0.07(+0.58%) |
Oct 21, 2016 | 11.75 | 12.04 | 11.70 | 11.81 | 2,418,824 | -0.11(-0.90%) |
Oct 20, 2016 | 11.85 | 12.05 | 11.83 | 11.92 | 1,668,363 | -0.03(-0.23%) |
Oct 19, 2016 | 11.91 | 12.05 | 11.80 | 11.95 | 1,661,218 | +0.03(+0.26%) |
Oct 18, 2016 | 12.01 | 12.03 | 11.79 | 11.92 | 2,315,061 | +0.16(+1.32%) |
Oct 17, 2016 | 11.73 | 11.88 | 11.52 | 11.76 | 4,197,326 | -0.07(-0.58%) |
Oct 14, 2016 | 12.09 | 12.21 | 11.82 | 11.83 | 2,898,370 | -0.21(-1.75%) |
Oct 13, 2016 | 12.33 | 12.44 | 11.95 | 12.04 | 3,637,882 | -0.53(-4.21%) |
Oct 12, 2016 | 12.67 | 12.78 | 12.50 | 12.57 | 3,714,987 | -0.08(-0.66%) |
Oct 11, 2016 | 12.82 | 12.89 | 12.57 | 12.65 | 3,706,362 | -0.27(-2.09%) |
Oct 10, 2016 | 12.80 | 13.02 | 12.79 | 12.92 | 3,368,239 | +0.26(+2.08%) |
Oct 07, 2016 | 12.71 | 12.79 | 12.42 | 12.66 | 1,955,389 | -0.00(-0.03%) |
Oct 06, 2016 | 12.73 | 12.82 | 12.53 | 12.67 | 1,691,147 | -0.15(-1.19%) |
Oct 05, 2016 | 12.72 | 12.88 | 12.57 | 12.82 | 3,219,263 | +0.23(+1.84%) |
Oct 04, 2016 | 12.77 | 12.85 | 12.48 | 12.59 | 3,098,189 | -0.02(-0.16%) |
Oct 03, 2016 | 12.37 | 12.67 | 12.26 | 12.61 | 2,039,277 | -0.08(-0.60%) |
Sep 30, 2016 | 12.63 | 12.82 | 12.52 | 12.68 | 3,408,583 | +0.14(+1.10%) |
Sep 29, 2016 | 12.63 | 12.88 | 12.46 | 12.54 | 2,143,367 | -0.16(-1.23%) |
Sep 28, 2016 | 12.17 | 12.76 | 12.17 | 12.70 | 2,823,634 | +0.30(+2.46%) |
Sep 27, 2016 | 12.07 | 12.41 | 12.06 | 12.40 | 1,658,298 | +0.26(+2.14%) |
Sep 26, 2016 | 12.08 | 12.39 | 12.08 | 12.14 | 1,873,218 | -0.08(-0.65%) |
Sep 23, 2016 | 12.33 | 12.44 | 12.21 | 12.22 | 1,911,700 | -0.24(-1.89%) |
Sep 22, 2016 | 12.44 | 12.57 | 12.31 | 12.45 | 3,618,744 | +0.10(+0.84%) |
Sep 21, 2016 | 11.95 | 12.37 | 11.87 | 12.35 | 5,758,549 | +0.48(+4.05%) |
Sep 20, 2016 | 12.10 | 12.13 | 11.79 | 11.87 | 3,570,533 | -0.18(-1.46%) |
Sep 19, 2016 | 12.10 | 12.27 | 11.89 | 12.04 | 2,702,837 | +0.10(+0.87%) |
Sep 16, 2016 | 11.76 | 12.02 | 11.70 | 11.94 | 5,570,360 | +0.01(+0.12%) |
Sep 15, 2016 | 11.50 | 11.93 | 11.49 | 11.93 | 4,517,528 | +0.43(+3.73%) |
Sep 14, 2016 | 11.30 | 11.67 | 11.21 | 11.50 | 3,814,138 | +0.16(+1.40%) |
Sep 13, 2016 | 11.51 | 11.53 | 11.12 | 11.34 | 3,314,821 | -0.42(-3.53%) |
Sep 12, 2016 | 11.27 | 11.87 | 11.21 | 11.75 | 3,935,111 | +0.36(+3.13%) |
Sep 09, 2016 | 12.20 | 12.22 | 11.39 | 11.40 | 6,592,924 | -1.03(-8.32%) |
Sep 08, 2016 | 12.26 | 12.46 | 12.21 | 12.43 | 2,444,873 | +0.15(+1.21%) |
Sep 07, 2016 | 12.24 | 12.35 | 12.23 | 12.28 | 2,356,173 | -0.01(-0.06%) |
Sep 06, 2016 | 12.43 | 12.45 | 12.23 | 12.29 | 2,121,037 | -0.09(-0.70%) |
Sep 02, 2016 | 12.51 | 12.37 | 12.37 | 12.37 | 2,859,877 | -0.05(-0.42%) |
Sep 01, 2016 | 12.42 | 12.58 | 12.11 | 12.43 | 3,212,830 | +0.04(+0.36%) |
Aug 31, 2016 | 12.45 | 12.54 | 12.21 | 12.38 | 2,972,509 | -0.12(-1.00%) |
Aug 30, 2016 | 12.49 | 12.58 | 12.40 | 12.51 | 2,322,700 | +0.03(+0.25%) |
Aug 29, 2016 | 12.58 | 12.69 | 12.40 | 12.47 | 3,887,898 | -0.01(-0.11%) |
Aug 26, 2016 | 12.46 | 12.69 | 12.40 | 12.49 | 3,721,177 | +0.03(+0.28%) |
Aug 25, 2016 | 12.60 | 12.68 | 12.38 | 12.45 | 3,748,113 | -0.22(-1.72%) |
Aug 24, 2016 | 12.87 | 13.04 | 12.59 | 12.67 | 3,491,453 | -0.20(-1.56%) |
Aug 23, 2016 | 12.77 | 12.90 | 12.74 | 12.87 | 4,310,588 | +0.26(+2.08%) |
Aug 22, 2016 | 12.70 | 12.74 | 12.51 | 12.61 | 4,005,118 | -0.14(-1.11%) |
Aug 19, 2016 | 12.39 | 12.83 | 12.35 | 12.75 | 5,746,252 | +0.30(+2.42%) |
Aug 18, 2016 | 12.45 | 12.49 | 12.37 | 12.45 | 3,975,218 | +0.00(+0.00%) |
Aug 17, 2016 | 12.40 | 12.47 | 12.29 | 12.45 | 4,273,916 | +0.04(+0.33%) |
Aug 16, 2016 | 12.52 | 12.63 | 12.38 | 12.41 | 3,091,079 | -0.17(-1.35%) |
Aug 15, 2016 | 12.61 | 12.77 | 12.41 | 12.58 | 6,154,488 | +0.06(+0.47%) |
Aug 12, 2016 | 12.52 | 12.55 | 12.38 | 12.52 | 3,381,759 | -0.07(-0.55%) |
Aug 11, 2016 | 12.54 | 12.72 | 12.43 | 12.59 | 4,599,976 | +0.15(+1.20%) |
Aug 10, 2016 | 12.80 | 12.80 | 12.41 | 12.44 | 5,016,716 | -0.28(-2.23%) |
Aug 09, 2016 | 12.87 | 12.88 | 12.56 | 12.72 | 8,036,236 | -0.08(-0.59%) |
Aug 08, 2016 | 12.72 | 13.12 | 12.57 | 12.80 | 8,500,290 | +0.08(+0.60%) |
Aug 05, 2016 | 11.65 | 12.77 | 11.64 | 12.72 | 15,627,313 | +1.31(+11.48%) |
Aug 04, 2016 | 11.40 | 12.35 | 11.02 | 11.41 | 27,445,588 | +1.40(+14.03%) |
Aug 03, 2016 | 9.916 | 10.10 | 9.833 | 10.01 | 4,186,732 | +0.09(+0.87%) |
Aug 02, 2016 | 10.20 | 10.25 | 9.660 | 9.923 | 3,888,129 | -0.26(-2.55%) |