Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.55 | 12.57 | 12.16 | 12.34 | 3,006,788 | -0.21(-1.68%) |
Oct 28, 2016 | 12.60 | 12.80 | 12.42 | 12.55 | 3,112,870 | -0.19(-1.46%) |
Oct 27, 2016 | 12.99 | 13.01 | 12.68 | 12.74 | 1,966,638 | -0.27(-2.08%) |
Oct 26, 2016 | 12.85 | 13.12 | 12.84 | 13.01 | 1,757,104 | +0.09(+0.72%) |
Oct 25, 2016 | 12.92 | 13.04 | 12.81 | 12.91 | 2,116,399 | -0.19(-1.48%) |
Oct 24, 2016 | 13.36 | 13.44 | 12.89 | 13.11 | 2,586,696 | -0.19(-1.46%) |
Oct 21, 2016 | 13.12 | 13.38 | 13.12 | 13.30 | 2,791,704 | +0.01(+0.06%) |
Oct 20, 2016 | 13.17 | 13.32 | 13.06 | 13.29 | 2,197,996 | +0.24(+1.88%) |
Oct 19, 2016 | 13.06 | 13.07 | 12.85 | 13.05 | 2,261,710 | +0.05(+0.39%) |
Oct 18, 2016 | 13.26 | 13.28 | 12.79 | 13.00 | 2,998,670 | -0.18(-1.35%) |
Oct 17, 2016 | 13.20 | 13.64 | 13.09 | 13.18 | 4,080,071 | -0.11(-0.83%) |
Oct 14, 2016 | 13.50 | 13.59 | 13.24 | 13.29 | 2,120,901 | -0.18(-1.32%) |
Oct 13, 2016 | 13.51 | 13.60 | 13.31 | 13.46 | 2,584,297 | -0.16(-1.18%) |
Oct 12, 2016 | 13.45 | 13.72 | 13.39 | 13.62 | 1,772,222 | +0.15(+1.13%) |
Oct 11, 2016 | 13.68 | 13.75 | 13.41 | 13.47 | 2,644,657 | -0.20(-1.48%) |
Oct 10, 2016 | 13.62 | 13.92 | 13.67 | 13.67 | 2,643,170 | +0.06(+0.43%) |
Oct 07, 2016 | 13.68 | 14.13 | 13.61 | 13.62 | 4,367,484 | +0.13(+0.94%) |
Oct 06, 2016 | 13.67 | 13.72 | 13.18 | 13.49 | 3,785,438 | -0.26(-1.90%) |
Oct 05, 2016 | 13.45 | 13.88 | 13.36 | 13.75 | 3,190,870 | +0.31(+2.33%) |
Oct 04, 2016 | 13.31 | 13.56 | 13.23 | 13.44 | 2,818,729 | +0.16(+1.21%) |
Oct 03, 2016 | 13.42 | 13.47 | 13.14 | 13.28 | 15,618,569 | -0.14(-1.07%) |
Sep 30, 2016 | 13.24 | 13.55 | 13.18 | 13.42 | 2,770,125 | +0.30(+2.25%) |
Sep 29, 2016 | 13.33 | 13.45 | 13.10 | 13.13 | 3,112,324 | -0.30(-2.26%) |
Sep 28, 2016 | 13.56 | 13.64 | 13.28 | 13.43 | 4,115,720 | -0.29(-2.09%) |
Sep 27, 2016 | 13.65 | 13.80 | 13.59 | 13.72 | 3,482,782 | +0.08(+0.62%) |
Sep 26, 2016 | 14.06 | 14.08 | 13.62 | 13.63 | 3,579,669 | -0.49(-3.47%) |
Sep 23, 2016 | 14.27 | 14.44 | 14.06 | 14.12 | 2,789,205 | -0.10(-0.71%) |
Sep 22, 2016 | 14.26 | 14.28 | 13.96 | 14.22 | 3,810,124 | +0.07(+0.48%) |
Sep 21, 2016 | 14.24 | 14.32 | 13.84 | 14.16 | 3,883,047 | -0.08(-0.53%) |
Sep 20, 2016 | 14.65 | 14.75 | 14.19 | 14.23 | 3,340,730 | -0.41(-2.77%) |
Sep 19, 2016 | 14.75 | 14.80 | 14.52 | 14.64 | 2,966,613 | -0.08(-0.52%) |
Sep 16, 2016 | 14.65 | 14.88 | 14.58 | 14.71 | 2,674,635 | -0.17(-1.14%) |
Sep 15, 2016 | 14.71 | 15.05 | 14.62 | 14.88 | 2,501,300 | +0.17(+1.15%) |
Sep 14, 2016 | 14.81 | 14.87 | 14.54 | 14.71 | 4,323,985 | -0.02(-0.11%) |
Sep 13, 2016 | 14.75 | 14.96 | 14.57 | 14.73 | 3,113,400 | -0.13(-0.85%) |
Sep 12, 2016 | 14.62 | 14.97 | 14.55 | 14.86 | 3,804,330 | +0.29(+1.97%) |
Sep 09, 2016 | 14.53 | 14.59 | 14.26 | 14.57 | 4,246,715 | -0.01(-0.06%) |
Sep 08, 2016 | 14.66 | 14.87 | 14.51 | 14.58 | 3,943,572 | -0.02(-0.12%) |
Sep 07, 2016 | 14.56 | 14.70 | 14.46 | 14.59 | 3,999,796 | +0.29(+2.01%) |
Sep 06, 2016 | 14.38 | 14.54 | 14.15 | 14.31 | 4,756,281 | -0.07(-0.47%) |
Sep 02, 2016 | 14.63 | 14.38 | 14.38 | 14.38 | 4,177,450 | -0.25(-1.73%) |
Sep 01, 2016 | 14.92 | 14.98 | 14.56 | 14.63 | 4,351,607 | -0.35(-2.37%) |
Aug 31, 2016 | 15.30 | 15.46 | 14.90 | 14.98 | 8,551,614 | -0.30(-1.93%) |
Aug 30, 2016 | 16.29 | 16.30 | 15.09 | 15.28 | 27,556,336 | -3.89(-20.30%) |
Aug 29, 2016 | 18.90 | 19.46 | 18.83 | 19.17 | 6,058,383 | +0.28(+1.46%) |
Aug 26, 2016 | 18.98 | 19.46 | 18.63 | 18.90 | 3,545,713 | -0.01(-0.04%) |
Aug 25, 2016 | 18.60 | 19.14 | 18.57 | 18.90 | 1,720,500 | +0.28(+1.48%) |
Aug 24, 2016 | 18.71 | 18.73 | 18.30 | 18.63 | 2,417,022 | -0.35(-1.85%) |
Aug 23, 2016 | 18.68 | 19.05 | 18.64 | 18.98 | 2,051,963 | +0.45(+2.43%) |
Aug 22, 2016 | 18.79 | 18.84 | 18.42 | 18.53 | 1,827,162 | -0.31(-1.64%) |
Aug 19, 2016 | 18.64 | 19.06 | 18.63 | 18.84 | 2,111,923 | +0.12(+0.62%) |
Aug 18, 2016 | 18.51 | 18.74 | 18.34 | 18.72 | 1,872,564 | +0.42(+2.28%) |
Aug 17, 2016 | 18.37 | 18.67 | 18.16 | 18.30 | 2,072,965 | -0.16(-0.86%) |
Aug 16, 2016 | 18.71 | 18.93 | 18.45 | 18.46 | 2,409,546 | -0.32(-1.69%) |
Aug 15, 2016 | 18.38 | 18.84 | 18.35 | 18.78 | 1,684,124 | +0.48(+2.65%) |
Aug 12, 2016 | 17.94 | 18.37 | 17.78 | 18.29 | 2,795,260 | +0.34(+1.91%) |
Aug 11, 2016 | 17.96 | 18.22 | 17.53 | 17.95 | 2,209,568 | +0.65(+3.77%) |
Aug 10, 2016 | 17.28 | 17.57 | 17.23 | 17.30 | 1,380,797 | +0.02(+0.10%) |
Aug 09, 2016 | 17.60 | 17.64 | 17.20 | 17.28 | 2,169,710 | -0.54(-3.05%) |
Aug 08, 2016 | 17.57 | 17.86 | 17.45 | 17.83 | 1,796,039 | +0.10(+0.57%) |
Aug 05, 2016 | 17.09 | 17.88 | 17.07 | 17.73 | 2,072,717 | +0.81(+4.79%) |
Aug 04, 2016 | 16.83 | 17.07 | 16.83 | 16.92 | 1,138,696 | +0.12(+0.70%) |
Aug 03, 2016 | 16.31 | 16.85 | 15.99 | 16.80 | 2,019,312 | +0.24(+1.46%) |
Aug 02, 2016 | 17.25 | 17.38 | 16.53 | 16.56 | 1,804,739 | -0.74(-4.30%) |