Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.95 | 11.98 | 11.84 | 11.93 | 2,591,809 | +0.00(+0.00%) |
Oct 28, 2016 | 11.79 | 11.95 | 11.78 | 11.93 | 1,839,855 | +0.15(+1.24%) |
Oct 27, 2016 | 11.87 | 11.90 | 11.72 | 11.79 | 1,208,928 | -0.03(-0.26%) |
Oct 26, 2016 | 11.93 | 12.04 | 11.80 | 11.82 | 1,680,589 | -0.16(-1.35%) |
Oct 25, 2016 | 11.75 | 11.98 | 11.65 | 11.98 | 1,970,165 | +0.17(+1.43%) |
Oct 24, 2016 | 11.80 | 11.98 | 11.69 | 11.81 | 2,043,947 | +0.12(+0.99%) |
Oct 21, 2016 | 12.14 | 12.14 | 11.60 | 11.69 | 3,055,469 | -0.44(-3.61%) |
Oct 20, 2016 | 11.92 | 12.16 | 11.92 | 12.13 | 3,043,765 | +0.25(+2.14%) |
Oct 19, 2016 | 11.89 | 11.95 | 11.78 | 11.88 | 2,032,675 | -0.02(-0.13%) |
Oct 18, 2016 | 11.66 | 11.99 | 11.66 | 11.89 | 1,909,889 | +0.29(+2.52%) |
Oct 17, 2016 | 11.69 | 11.71 | 11.56 | 11.60 | 1,845,121 | -0.08(-0.72%) |
Oct 14, 2016 | 11.47 | 11.72 | 11.42 | 11.69 | 2,170,169 | +0.26(+2.29%) |
Oct 13, 2016 | 11.56 | 11.56 | 11.41 | 11.42 | 2,342,347 | -0.14(-1.20%) |
Oct 12, 2016 | 11.60 | 11.62 | 11.44 | 11.56 | 2,534,088 | +0.00(+0.00%) |
Oct 11, 2016 | 11.64 | 11.67 | 11.49 | 11.56 | 2,650,550 | -0.05(-0.46%) |
Oct 10, 2016 | 11.35 | 11.62 | 11.33 | 11.62 | 5,096,932 | +0.31(+2.72%) |
Oct 07, 2016 | 11.35 | 11.36 | 11.22 | 11.31 | 2,797,245 | +0.03(+0.27%) |
Oct 06, 2016 | 11.49 | 11.51 | 11.26 | 11.28 | 2,410,432 | -0.23(-2.00%) |
Oct 05, 2016 | 11.50 | 11.61 | 11.37 | 11.51 | 12,174,779 | +0.08(+0.74%) |
Oct 04, 2016 | 11.56 | 11.62 | 11.40 | 11.42 | 4,699,266 | -0.12(-1.00%) |
Oct 03, 2016 | 11.62 | 11.65 | 11.46 | 11.54 | 3,156,102 | -0.08(-0.73%) |
Sep 30, 2016 | 11.68 | 11.72 | 11.53 | 11.62 | 2,996,088 | +0.02(+0.13%) |
Sep 29, 2016 | 11.71 | 11.75 | 11.56 | 11.61 | 2,911,868 | -0.08(-0.72%) |
Sep 28, 2016 | 11.61 | 11.72 | 11.56 | 11.69 | 2,256,726 | +0.06(+0.53%) |
Sep 27, 2016 | 11.68 | 11.80 | 11.61 | 11.63 | 2,014,019 | -0.11(-0.92%) |
Sep 26, 2016 | 11.92 | 12.03 | 11.74 | 11.74 | 2,614,183 | -0.21(-1.74%) |
Sep 23, 2016 | 12.02 | 12.09 | 11.89 | 11.95 | 2,041,940 | -0.10(-0.83%) |
Sep 22, 2016 | 11.81 | 12.15 | 11.81 | 12.05 | 3,091,231 | +0.22(+1.89%) |
Sep 21, 2016 | 11.79 | 11.86 | 11.66 | 11.82 | 2,866,599 | +0.02(+0.13%) |
Sep 20, 2016 | 11.94 | 12.00 | 11.79 | 11.81 | 3,377,861 | -0.14(-1.16%) |
Sep 19, 2016 | 11.82 | 11.99 | 11.82 | 11.95 | 3,392,572 | +0.09(+0.78%) |
Sep 16, 2016 | 11.79 | 11.89 | 11.63 | 11.85 | 5,250,782 | +0.04(+0.32%) |
Sep 15, 2016 | 11.69 | 11.92 | 11.69 | 11.82 | 3,190,505 | +0.08(+0.72%) |
Sep 14, 2016 | 11.69 | 11.85 | 11.56 | 11.73 | 6,166,896 | +0.05(+0.39%) |
Sep 13, 2016 | 11.45 | 11.77 | 11.45 | 11.69 | 4,545,969 | +0.13(+1.13%) |
Sep 12, 2016 | 11.23 | 11.56 | 11.21 | 11.56 | 3,654,966 | +0.33(+2.95%) |
Sep 09, 2016 | 11.49 | 11.53 | 11.22 | 11.22 | 3,255,663 | -0.35(-3.05%) |
Sep 08, 2016 | 11.50 | 11.72 | 11.46 | 11.58 | 3,296,840 | +0.03(+0.27%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.41 | 11.55 | 2,373,422 | +0.11(+0.94%) |
Sep 06, 2016 | 11.47 | 11.55 | 11.37 | 11.44 | 2,749,746 | +0.01(+0.07%) |
Sep 02, 2016 | 11.32 | 11.43 | 11.43 | 11.43 | 3,838,954 | +0.11(+0.95%) |
Sep 01, 2016 | 11.35 | 11.37 | 11.15 | 11.32 | 4,017,193 | -0.14(-1.21%) |
Aug 31, 2016 | 11.46 | 11.55 | 11.32 | 11.46 | 5,468,948 | -0.01(-0.07%) |
Aug 30, 2016 | 11.56 | 11.59 | 11.44 | 11.47 | 1,979,024 | -0.11(-0.92%) |
Aug 29, 2016 | 11.51 | 11.61 | 11.47 | 11.58 | 3,873,241 | +0.14(+1.26%) |
Aug 26, 2016 | 11.42 | 11.68 | 11.34 | 11.43 | 4,911,278 | -0.02(-0.20%) |
Aug 25, 2016 | 11.58 | 11.63 | 11.40 | 11.46 | 3,333,223 | -0.13(-1.12%) |
Aug 24, 2016 | 11.68 | 11.71 | 11.52 | 11.58 | 3,283,541 | +0.00(+0.00%) |
Aug 23, 2016 | 11.69 | 11.77 | 11.57 | 11.58 | 2,212,663 | -0.06(-0.52%) |
Aug 22, 2016 | 11.60 | 11.65 | 11.53 | 11.65 | 1,983,747 | +0.06(+0.53%) |
Aug 19, 2016 | 11.52 | 11.61 | 11.42 | 11.58 | 2,729,988 | +0.05(+0.46%) |
Aug 18, 2016 | 11.66 | 11.78 | 11.52 | 11.53 | 2,532,096 | -0.14(-1.17%) |
Aug 17, 2016 | 11.87 | 11.98 | 11.55 | 11.67 | 4,419,167 | -0.09(-0.78%) |
Aug 16, 2016 | 11.64 | 11.82 | 11.58 | 11.76 | 8,493,573 | +0.15(+1.31%) |
Aug 15, 2016 | 11.37 | 11.61 | 11.24 | 11.61 | 8,523,331 | +0.31(+2.76%) |
Aug 12, 2016 | 11.44 | 11.73 | 11.25 | 11.30 | 11,683,384 | -0.08(-0.67%) |
Aug 11, 2016 | 11.90 | 11.90 | 10.92 | 11.37 | 23,382,728 | -0.91(-7.43%) |
Aug 10, 2016 | 13.15 | 13.16 | 12.15 | 12.28 | 10,900,433 | -1.22(-9.01%) |
Aug 09, 2016 | 13.43 | 13.55 | 13.38 | 13.50 | 3,743,863 | +0.08(+0.62%) |
Aug 08, 2016 | 13.61 | 13.62 | 13.35 | 13.42 | 3,266,038 | -0.19(-1.40%) |
Aug 05, 2016 | 13.46 | 13.69 | 13.46 | 13.61 | 3,159,294 | +0.21(+1.53%) |
Aug 04, 2016 | 13.56 | 13.61 | 13.32 | 13.40 | 2,446,916 | -0.10(-0.73%) |
Aug 03, 2016 | 13.31 | 13.55 | 13.18 | 13.50 | 3,114,131 | +0.15(+1.14%) |
Aug 02, 2016 | 13.71 | 13.75 | 13.33 | 13.35 | 2,488,401 | -0.35(-2.55%) |