Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.39 | 11.57 | 11.30 | 11.30 | 1,492,745 | -0.09(-0.80%) |
Oct 28, 2016 | 11.48 | 11.66 | 11.34 | 11.39 | 858,272 | -0.09(-0.79%) |
Oct 27, 2016 | 11.85 | 11.85 | 11.32 | 11.48 | 1,517,716 | -0.50(-4.18%) |
Oct 26, 2016 | 11.75 | 12.07 | 11.75 | 11.98 | 820,423 | +0.14(+1.15%) |
Oct 25, 2016 | 12.12 | 12.48 | 11.75 | 11.85 | 848,330 | -0.18(-1.52%) |
Oct 24, 2016 | 12.53 | 12.62 | 12.03 | 12.03 | 2,421,974 | -0.46(-3.65%) |
Oct 21, 2016 | 12.39 | 12.62 | 12.35 | 12.48 | 757,859 | -0.09(-0.72%) |
Oct 20, 2016 | 12.98 | 12.98 | 12.30 | 12.57 | 859,253 | -0.18(-1.43%) |
Oct 19, 2016 | 12.76 | 12.85 | 12.57 | 12.76 | 738,985 | +0.09(+0.72%) |
Oct 18, 2016 | 12.76 | 12.80 | 12.44 | 12.67 | 781,203 | +0.09(+0.72%) |
Oct 17, 2016 | 12.53 | 12.57 | 12.41 | 12.57 | 458,902 | +0.05(+0.36%) |
Oct 14, 2016 | 13.03 | 13.03 | 12.44 | 12.53 | 653,138 | -0.09(-0.72%) |
Oct 13, 2016 | 12.48 | 12.71 | 12.37 | 12.62 | 706,623 | +0.09(+0.73%) |
Oct 12, 2016 | 12.71 | 12.80 | 12.53 | 12.53 | 993,873 | -0.23(-1.79%) |
Oct 11, 2016 | 13.03 | 13.03 | 12.62 | 12.76 | 951,228 | -0.23(-1.75%) |
Oct 10, 2016 | 13.21 | 13.44 | 12.89 | 12.98 | 1,558,905 | -0.25(-1.86%) |
Oct 07, 2016 | 13.75 | 13.76 | 13.17 | 13.23 | 1,489,377 | -0.51(-3.71%) |
Oct 06, 2016 | 13.72 | 13.83 | 13.42 | 13.74 | 5,955,969 | -0.08(-0.59%) |
Oct 05, 2016 | 13.37 | 13.87 | 13.33 | 13.82 | 5,330,292 | +0.44(+3.27%) |
Oct 04, 2016 | 13.56 | 13.66 | 13.36 | 13.39 | 6,084,285 | -0.22(-1.61%) |
Oct 03, 2016 | 12.88 | 13.68 | 12.88 | 13.60 | 5,506,573 | +0.65(+4.99%) |
Sep 30, 2016 | 12.93 | 13.09 | 12.91 | 12.96 | 2,420,902 | +0.08(+0.64%) |
Sep 29, 2016 | 12.98 | 13.12 | 12.81 | 12.88 | 2,106,031 | -0.13(-0.98%) |
Sep 28, 2016 | 13.02 | 13.12 | 12.93 | 13.00 | 1,865,322 | -0.05(-0.35%) |
Sep 27, 2016 | 12.93 | 13.05 | 12.88 | 13.05 | 600,728 | +0.12(+0.92%) |
Sep 26, 2016 | 13.07 | 13.10 | 12.88 | 12.93 | 904,825 | -0.26(-1.94%) |
Sep 23, 2016 | 13.24 | 13.34 | 13.18 | 13.18 | 426,058 | -0.05(-0.41%) |
Sep 22, 2016 | 13.10 | 13.27 | 13.05 | 13.24 | 1,084,482 | +0.23(+1.75%) |
Sep 21, 2016 | 12.88 | 13.06 | 12.81 | 13.01 | 1,090,812 | +0.19(+1.49%) |
Sep 20, 2016 | 12.87 | 12.89 | 12.76 | 12.82 | 1,880,754 | +0.06(+0.50%) |
Sep 19, 2016 | 12.76 | 12.87 | 12.70 | 12.76 | 1,715,389 | +0.00(+0.00%) |
Sep 16, 2016 | 12.82 | 12.91 | 12.73 | 12.76 | 3,899,247 | -0.15(-1.20%) |
Sep 15, 2016 | 13.08 | 13.09 | 12.87 | 12.91 | 5,380,283 | -0.15(-1.19%) |
Sep 14, 2016 | 13.07 | 13.08 | 12.91 | 13.07 | 6,547,907 | +0.08(+0.63%) |
Sep 13, 2016 | 13.03 | 13.09 | 12.88 | 12.98 | 8,529,111 | -0.23(-1.72%) |
Sep 12, 2016 | 12.29 | 13.22 | 12.29 | 13.21 | 4,207,020 | +0.78(+6.30%) |
Sep 09, 2016 | 12.79 | 12.79 | 12.43 | 12.43 | 1,056,840 | -0.39(-3.03%) |
Sep 08, 2016 | 12.66 | 13.03 | 12.66 | 12.82 | 1,657,152 | +0.07(+0.57%) |
Sep 07, 2016 | 12.71 | 12.77 | 12.65 | 12.75 | 1,330,819 | +0.05(+0.36%) |
Sep 06, 2016 | 12.94 | 12.94 | 12.63 | 12.70 | 1,653,040 | -0.19(-1.47%) |
Sep 02, 2016 | 13.01 | 12.89 | 12.89 | 12.89 | 1,815,920 | -0.05(-0.42%) |
Sep 01, 2016 | 13.12 | 13.12 | 12.82 | 12.94 | 1,556,600 | -0.11(-0.83%) |
Aug 31, 2016 | 12.97 | 13.06 | 12.83 | 13.05 | 1,061,974 | +0.07(+0.56%) |
Aug 30, 2016 | 12.97 | 13.03 | 12.87 | 12.98 | 547,354 | -0.03(-0.21%) |
Aug 29, 2016 | 13.03 | 13.09 | 12.94 | 13.01 | 827,948 | +0.04(+0.28%) |
Aug 26, 2016 | 12.94 | 13.08 | 12.83 | 12.97 | 935,405 | +0.10(+0.77%) |
Aug 25, 2016 | 12.80 | 12.94 | 12.74 | 12.87 | 1,244,427 | +0.02(+0.14%) |
Aug 24, 2016 | 12.85 | 12.94 | 12.84 | 12.85 | 1,335,536 | -0.01(-0.07%) |
Aug 23, 2016 | 12.94 | 12.98 | 12.83 | 12.86 | 648,492 | -0.01(-0.07%) |
Aug 22, 2016 | 12.79 | 12.87 | 12.65 | 12.87 | 1,122,664 | +0.11(+0.89%) |
Aug 19, 2016 | 12.75 | 12.81 | 12.69 | 12.76 | 835,451 | -0.04(-0.32%) |
Aug 18, 2016 | 12.84 | 12.93 | 12.75 | 12.80 | 1,349,977 | -0.03(-0.21%) |
Aug 17, 2016 | 12.80 | 12.87 | 12.78 | 12.83 | 1,152,745 | +0.02(+0.14%) |
Aug 16, 2016 | 12.75 | 12.87 | 12.72 | 12.81 | 858,659 | -0.01(-0.07%) |
Aug 15, 2016 | 12.80 | 12.87 | 12.76 | 12.82 | 591,624 | +0.12(+0.93%) |
Aug 12, 2016 | 12.59 | 12.71 | 12.59 | 12.70 | 704,876 | +0.14(+1.08%) |
Aug 11, 2016 | 12.46 | 12.66 | 12.31 | 12.56 | 1,103,360 | +0.14(+1.17%) |
Aug 10, 2016 | 12.45 | 12.48 | 12.25 | 12.42 | 1,124,942 | -0.04(-0.29%) |
Aug 09, 2016 | 12.01 | 12.56 | 11.87 | 12.46 | 1,226,616 | +0.48(+4.00%) |
Aug 08, 2016 | 12.03 | 12.09 | 11.94 | 11.98 | 559,894 | -0.04(-0.30%) |
Aug 05, 2016 | 12.06 | 12.20 | 11.97 | 12.01 | 721,278 | +0.07(+0.61%) |
Aug 04, 2016 | 11.83 | 11.97 | 11.83 | 11.94 | 628,128 | +0.08(+0.69%) |
Aug 03, 2016 | 11.84 | 11.95 | 11.80 | 11.86 | 520,693 | -0.03(-0.23%) |
Aug 02, 2016 | 12.00 | 12.00 | 11.79 | 11.89 | 624,538 | -0.15(-1.28%) |