Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.85 | 11.88 | 11.64 | 11.75 | 2,480,023 | -0.10(-0.80%) |
Oct 28, 2016 | 12.02 | 12.23 | 11.79 | 11.85 | 3,064,784 | -0.19(-1.58%) |
Oct 27, 2016 | 12.27 | 12.68 | 11.91 | 12.04 | 4,168,324 | -0.37(-3.00%) |
Oct 26, 2016 | 12.35 | 12.49 | 12.28 | 12.41 | 3,162,329 | -0.01(-0.07%) |
Oct 25, 2016 | 12.66 | 12.68 | 12.38 | 12.42 | 2,395,532 | -0.25(-1.98%) |
Oct 24, 2016 | 12.57 | 12.68 | 12.55 | 12.67 | 1,622,322 | +0.17(+1.38%) |
Oct 21, 2016 | 12.36 | 12.60 | 12.35 | 12.49 | 1,571,790 | -0.03(-0.21%) |
Oct 20, 2016 | 12.52 | 12.61 | 12.45 | 12.52 | 1,337,192 | -0.05(-0.41%) |
Oct 19, 2016 | 12.53 | 12.61 | 12.47 | 12.57 | 2,161,808 | +0.06(+0.48%) |
Oct 18, 2016 | 12.22 | 12.54 | 12.18 | 12.51 | 3,414,507 | +0.47(+3.88%) |
Oct 17, 2016 | 12.14 | 12.15 | 11.91 | 12.04 | 3,121,170 | +0.16(+1.38%) |
Oct 14, 2016 | 11.93 | 12.09 | 11.86 | 11.88 | 2,166,299 | +0.09(+0.73%) |
Oct 13, 2016 | 11.83 | 11.88 | 11.59 | 11.79 | 2,182,875 | -0.13(-1.09%) |
Oct 12, 2016 | 11.57 | 11.95 | 11.54 | 11.92 | 3,696,136 | +0.35(+3.06%) |
Oct 11, 2016 | 11.54 | 11.60 | 11.43 | 11.57 | 2,084,090 | +0.01(+0.08%) |
Oct 10, 2016 | 11.48 | 11.62 | 11.47 | 11.56 | 1,635,068 | +0.16(+1.36%) |
Oct 07, 2016 | 11.50 | 11.53 | 11.30 | 11.40 | 1,539,458 | -0.07(-0.60%) |
Oct 06, 2016 | 11.62 | 11.62 | 11.42 | 11.47 | 1,411,999 | -0.16(-1.41%) |
Oct 05, 2016 | 11.73 | 11.84 | 11.62 | 11.64 | 1,298,482 | -0.03(-0.30%) |
Oct 04, 2016 | 11.64 | 11.77 | 11.55 | 11.67 | 2,002,190 | +0.02(+0.15%) |
Oct 03, 2016 | 11.65 | 11.75 | 11.60 | 11.65 | 1,765,336 | -0.06(-0.52%) |
Sep 30, 2016 | 11.78 | 11.87 | 11.64 | 11.72 | 1,865,164 | +0.02(+0.15%) |
Sep 29, 2016 | 11.92 | 11.95 | 11.61 | 11.70 | 2,450,118 | -0.18(-1.53%) |
Sep 28, 2016 | 11.70 | 11.90 | 11.61 | 11.88 | 1,778,791 | +0.16(+1.40%) |
Sep 27, 2016 | 11.63 | 11.78 | 11.61 | 11.72 | 1,890,189 | +0.03(+0.22%) |
Sep 26, 2016 | 11.78 | 11.78 | 11.60 | 11.69 | 1,785,704 | -0.19(-1.60%) |
Sep 23, 2016 | 11.89 | 11.96 | 11.83 | 11.88 | 2,310,615 | -0.05(-0.43%) |
Sep 22, 2016 | 11.85 | 11.97 | 11.80 | 11.93 | 2,255,414 | +0.10(+0.80%) |
Sep 21, 2016 | 11.74 | 11.88 | 11.73 | 11.84 | 2,017,220 | +0.14(+1.18%) |
Sep 20, 2016 | 11.95 | 12.00 | 11.69 | 11.70 | 1,882,821 | -0.02(-0.15%) |
Sep 19, 2016 | 11.73 | 11.84 | 11.66 | 11.72 | 1,942,869 | +0.10(+0.82%) |
Sep 16, 2016 | 11.62 | 11.65 | 11.50 | 11.62 | 3,112,620 | -0.06(-0.52%) |
Sep 15, 2016 | 11.55 | 11.70 | 11.48 | 11.68 | 1,233,619 | +0.07(+0.60%) |
Sep 14, 2016 | 11.64 | 11.71 | 11.48 | 11.61 | 2,216,454 | -0.03(-0.30%) |
Sep 13, 2016 | 11.78 | 11.82 | 11.46 | 11.65 | 3,235,170 | -0.31(-2.60%) |
Sep 12, 2016 | 11.67 | 11.98 | 11.44 | 11.96 | 2,672,062 | +0.15(+1.24%) |
Sep 09, 2016 | 12.04 | 12.11 | 11.78 | 11.81 | 3,140,755 | -0.33(-2.71%) |
Sep 08, 2016 | 12.02 | 12.23 | 11.95 | 12.14 | 4,764,410 | +0.10(+0.86%) |
Sep 07, 2016 | 11.91 | 12.05 | 11.90 | 12.04 | 1,854,565 | +0.08(+0.65%) |
Sep 06, 2016 | 12.05 | 12.06 | 11.80 | 11.96 | 2,958,089 | -0.11(-0.93%) |
Sep 02, 2016 | 11.97 | 12.07 | 12.07 | 12.07 | 1,865,911 | +0.10(+0.87%) |
Sep 01, 2016 | 11.86 | 11.97 | 11.65 | 11.97 | 2,928,693 | +0.11(+0.95%) |
Aug 31, 2016 | 11.88 | 11.96 | 11.73 | 11.85 | 1,947,240 | -0.05(-0.44%) |
Aug 30, 2016 | 11.85 | 11.95 | 11.81 | 11.91 | 2,474,921 | +0.04(+0.36%) |
Aug 29, 2016 | 11.82 | 11.92 | 11.68 | 11.86 | 1,408,756 | +0.10(+0.88%) |
Aug 26, 2016 | 11.74 | 11.84 | 11.62 | 11.76 | 2,004,566 | +0.02(+0.15%) |
Aug 25, 2016 | 11.68 | 11.89 | 11.68 | 11.74 | 1,977,828 | +0.00(+0.00%) |
Aug 24, 2016 | 11.77 | 11.85 | 11.67 | 11.74 | 1,770,101 | -0.02(-0.15%) |
Aug 23, 2016 | 11.70 | 11.85 | 11.66 | 11.76 | 3,275,648 | +0.09(+0.74%) |
Aug 22, 2016 | 11.59 | 11.69 | 11.46 | 11.67 | 1,503,859 | +0.03(+0.30%) |
Aug 19, 2016 | 11.66 | 11.71 | 11.59 | 11.64 | 1,715,600 | -0.07(-0.59%) |
Aug 18, 2016 | 11.56 | 11.74 | 11.41 | 11.71 | 1,936,918 | +0.18(+1.59%) |
Aug 17, 2016 | 11.56 | 11.66 | 11.38 | 11.52 | 3,100,321 | -0.07(-0.60%) |
Aug 16, 2016 | 11.64 | 11.78 | 11.57 | 11.59 | 4,525,013 | -0.05(-0.44%) |
Aug 15, 2016 | 11.46 | 11.68 | 11.33 | 11.64 | 4,220,418 | +0.25(+2.20%) |
Aug 12, 2016 | 11.19 | 11.41 | 11.09 | 11.39 | 3,015,287 | +0.29(+2.57%) |
Aug 11, 2016 | 10.94 | 11.14 | 10.94 | 11.11 | 2,380,664 | +0.12(+1.10%) |
Aug 10, 2016 | 11.17 | 11.24 | 10.95 | 10.99 | 2,378,489 | -0.21(-1.85%) |
Aug 09, 2016 | 11.24 | 11.26 | 11.08 | 11.19 | 2,233,414 | -0.04(-0.38%) |
Aug 08, 2016 | 11.19 | 11.32 | 11.18 | 11.24 | 1,658,895 | +0.08(+0.70%) |
Aug 05, 2016 | 11.11 | 11.24 | 11.05 | 11.16 | 2,490,089 | +0.18(+1.65%) |
Aug 04, 2016 | 11.00 | 11.12 | 10.92 | 10.98 | 2,319,556 | -0.03(-0.24%) |
Aug 03, 2016 | 10.86 | 11.06 | 10.86 | 11.00 | 2,495,745 | +0.18(+1.68%) |
Aug 02, 2016 | 11.01 | 11.03 | 10.77 | 10.82 | 2,621,740 | -0.18(-1.65%) |