Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.50 | 12.54 | 12.14 | 12.20 | 2,639,376 | -0.44(-3.48%) |
Oct 28, 2016 | 13.08 | 13.15 | 12.59 | 12.64 | 2,946,314 | -0.44(-3.36%) |
Oct 27, 2016 | 12.82 | 13.48 | 12.82 | 13.08 | 3,697,484 | +0.31(+2.45%) |
Oct 26, 2016 | 12.73 | 12.89 | 12.61 | 12.76 | 2,618,197 | -0.17(-1.31%) |
Oct 25, 2016 | 13.05 | 13.26 | 12.93 | 12.93 | 1,807,582 | -0.12(-0.91%) |
Oct 24, 2016 | 13.20 | 13.20 | 12.90 | 13.05 | 1,782,403 | -0.19(-1.47%) |
Oct 21, 2016 | 12.96 | 13.38 | 12.85 | 13.24 | 2,681,320 | +0.16(+1.23%) |
Oct 20, 2016 | 13.06 | 13.16 | 12.87 | 13.08 | 1,903,534 | -0.10(-0.77%) |
Oct 19, 2016 | 13.15 | 13.39 | 13.05 | 13.19 | 1,908,425 | +0.13(+0.97%) |
Oct 18, 2016 | 13.20 | 13.22 | 12.93 | 13.06 | 1,769,972 | +0.02(+0.13%) |
Oct 17, 2016 | 13.18 | 13.23 | 13.00 | 13.04 | 1,420,726 | -0.15(-1.15%) |
Oct 14, 2016 | 13.24 | 13.41 | 13.03 | 13.19 | 2,015,805 | +0.09(+0.71%) |
Oct 13, 2016 | 12.83 | 13.19 | 12.67 | 13.10 | 2,138,659 | +0.17(+1.31%) |
Oct 12, 2016 | 12.92 | 13.05 | 12.81 | 12.93 | 1,934,164 | -0.08(-0.65%) |
Oct 11, 2016 | 12.87 | 13.04 | 12.78 | 13.02 | 2,275,554 | +0.06(+0.46%) |
Oct 10, 2016 | 12.79 | 13.02 | 12.79 | 12.96 | 1,533,856 | +0.37(+2.95%) |
Oct 07, 2016 | 12.80 | 12.81 | 12.48 | 12.59 | 2,010,328 | -0.19(-1.52%) |
Oct 06, 2016 | 12.56 | 12.87 | 12.52 | 12.78 | 3,403,754 | +0.35(+2.79%) |
Oct 05, 2016 | 12.26 | 12.62 | 12.25 | 12.43 | 1,759,989 | +0.35(+2.86%) |
Oct 04, 2016 | 12.18 | 12.29 | 11.88 | 12.09 | 2,603,655 | -0.05(-0.42%) |
Oct 03, 2016 | 12.17 | 12.27 | 11.79 | 12.14 | 2,537,681 | +0.00(+0.00%) |
Sep 30, 2016 | 12.22 | 12.30 | 11.93 | 12.14 | 3,056,057 | +0.06(+0.49%) |
Sep 29, 2016 | 11.87 | 12.37 | 11.84 | 12.08 | 5,187,687 | +0.29(+2.44%) |
Sep 28, 2016 | 11.14 | 11.81 | 10.92 | 11.79 | 4,505,540 | +0.73(+6.56%) |
Sep 27, 2016 | 11.17 | 11.20 | 11.03 | 11.07 | 1,601,493 | -0.27(-2.38%) |
Sep 26, 2016 | 11.51 | 11.57 | 11.32 | 11.34 | 1,006,484 | -0.09(-0.81%) |
Sep 23, 2016 | 11.64 | 11.69 | 11.37 | 11.43 | 1,286,254 | -0.29(-2.45%) |
Sep 22, 2016 | 11.78 | 11.91 | 11.71 | 11.72 | 1,590,377 | +0.18(+1.54%) |
Sep 21, 2016 | 11.33 | 11.54 | 11.27 | 11.54 | 1,658,443 | +0.33(+2.94%) |
Sep 20, 2016 | 11.32 | 11.44 | 11.20 | 11.21 | 1,684,432 | -0.14(-1.26%) |
Sep 19, 2016 | 11.59 | 11.68 | 11.34 | 11.35 | 1,776,121 | -0.08(-0.74%) |
Sep 16, 2016 | 11.30 | 11.49 | 11.29 | 11.44 | 1,146,604 | -0.08(-0.66%) |
Sep 15, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 1,672,866 | +0.14(+1.19%) |
Sep 14, 2016 | 11.51 | 11.68 | 11.32 | 11.38 | 2,736,472 | -0.25(-2.11%) |
Sep 13, 2016 | 11.94 | 11.94 | 11.47 | 11.62 | 2,223,445 | -0.53(-4.38%) |
Sep 12, 2016 | 12.12 | 12.27 | 11.96 | 12.16 | 2,298,231 | -0.18(-1.43%) |
Sep 09, 2016 | 12.64 | 12.64 | 12.24 | 12.33 | 1,703,809 | -0.55(-4.25%) |
Sep 08, 2016 | 12.39 | 12.92 | 12.29 | 12.88 | 3,169,259 | +0.61(+4.94%) |
Sep 07, 2016 | 12.47 | 12.51 | 12.24 | 12.27 | 1,761,502 | -0.17(-1.35%) |
Sep 06, 2016 | 12.58 | 12.59 | 12.33 | 12.44 | 2,272,280 | -0.06(-0.47%) |
Sep 02, 2016 | 12.45 | 12.50 | 12.50 | 12.50 | 3,086,444 | +0.20(+1.64%) |
Sep 01, 2016 | 12.10 | 12.34 | 12.08 | 12.30 | 3,094,202 | +0.13(+1.11%) |
Aug 31, 2016 | 12.42 | 12.45 | 12.01 | 12.16 | 1,962,658 | -0.35(-2.82%) |
Aug 30, 2016 | 12.50 | 12.69 | 12.41 | 12.52 | 827,738 | +0.03(+0.20%) |
Aug 29, 2016 | 12.37 | 12.56 | 12.33 | 12.49 | 868,313 | -0.01(-0.07%) |
Aug 26, 2016 | 12.69 | 12.86 | 12.42 | 12.50 | 1,325,991 | -0.09(-0.74%) |
Aug 25, 2016 | 12.58 | 12.69 | 12.45 | 12.59 | 1,636,634 | -0.03(-0.20%) |
Aug 24, 2016 | 12.58 | 12.88 | 12.52 | 12.62 | 1,974,683 | -0.05(-0.40%) |
Aug 23, 2016 | 12.69 | 12.79 | 12.58 | 12.67 | 1,401,654 | -0.04(-0.33%) |
Aug 22, 2016 | 12.75 | 12.79 | 12.56 | 12.71 | 1,586,467 | -0.29(-2.20%) |
Aug 19, 2016 | 13.06 | 13.06 | 12.82 | 13.00 | 1,060,821 | -0.16(-1.22%) |
Aug 18, 2016 | 12.92 | 13.23 | 12.89 | 13.16 | 1,267,825 | +0.34(+2.63%) |
Aug 17, 2016 | 12.89 | 13.01 | 12.69 | 12.82 | 1,905,653 | -0.12(-0.91%) |
Aug 16, 2016 | 12.82 | 13.01 | 12.75 | 12.94 | 1,354,824 | +0.09(+0.72%) |
Aug 15, 2016 | 12.53 | 12.93 | 12.52 | 12.85 | 1,733,526 | +0.43(+3.46%) |
Aug 12, 2016 | 12.50 | 12.61 | 12.36 | 12.42 | 1,522,689 | -0.01(-0.07%) |
Aug 11, 2016 | 12.22 | 12.53 | 12.16 | 12.42 | 1,445,550 | +0.34(+2.79%) |
Aug 10, 2016 | 12.34 | 12.42 | 12.06 | 12.09 | 1,994,355 | -0.29(-2.38%) |
Aug 09, 2016 | 12.48 | 12.65 | 12.32 | 12.38 | 1,589,308 | -0.04(-0.34%) |
Aug 08, 2016 | 12.32 | 12.52 | 12.30 | 12.42 | 1,346,972 | +0.24(+2.00%) |
Aug 05, 2016 | 12.33 | 12.36 | 12.05 | 12.18 | 1,624,304 | -0.23(-1.83%) |
Aug 04, 2016 | 11.95 | 12.42 | 11.94 | 12.41 | 2,729,697 | +0.40(+3.37%) |
Aug 03, 2016 | 11.57 | 12.04 | 11.42 | 12.00 | 2,622,200 | +0.47(+4.09%) |
Aug 02, 2016 | 11.58 | 11.75 | 11.36 | 11.53 | 2,128,027 | +0.17(+1.48%) |