Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.52 | 13.53 | 13.29 | 13.38 | 6,214,056 | -0.21(-1.57%) |
Oct 28, 2016 | 13.52 | 13.70 | 13.47 | 13.59 | 7,951,300 | +0.12(+0.90%) |
Oct 27, 2016 | 13.63 | 13.42 | 13.47 | 8,934,095 | -0.07(-0.48%) | |
Oct 26, 2016 | 13.49 | 13.56 | 13.32 | 13.54 | 8,585,943 | +0.27(+2.03%) |
Oct 25, 2016 | 13.15 | 13.37 | 13.11 | 13.27 | 7,114,371 | -0.20(-1.45%) |
Oct 24, 2016 | 13.57 | 13.62 | 13.41 | 13.46 | 6,115,484 | +0.16(+1.19%) |
Oct 21, 2016 | 13.16 | 13.34 | 13.15 | 13.30 | 5,721,269 | -0.06(-0.42%) |
Oct 20, 2016 | 13.02 | 13.57 | 13.02 | 13.36 | 19,393,628 | +0.47(+3.68%) |
Oct 19, 2016 | 12.76 | 12.91 | 12.69 | 12.89 | 5,140,529 | +0.13(+1.02%) |
Oct 18, 2016 | 12.67 | 12.78 | 12.60 | 12.76 | 4,652,002 | +0.31(+2.46%) |
Oct 17, 2016 | 12.59 | 12.59 | 12.43 | 12.45 | 3,954,537 | -0.04(-0.30%) |
Oct 14, 2016 | 12.64 | 12.73 | 12.32 | 12.49 | 9,582,262 | +0.07(+0.52%) |
Oct 13, 2016 | 12.30 | 12.48 | 12.13 | 12.42 | 7,380,104 | -0.22(-1.76%) |
Oct 12, 2016 | 12.66 | 12.76 | 12.59 | 12.64 | 4,390,024 | -0.02(-0.15%) |
Oct 11, 2016 | 12.83 | 12.87 | 12.58 | 12.66 | 6,356,260 | -0.26(-2.01%) |
Oct 10, 2016 | 12.74 | 13.05 | 12.74 | 12.92 | 12,359,568 | +0.24(+1.91%) |
Oct 07, 2016 | 12.71 | 12.98 | 12.46 | 12.68 | 22,143,942 | +0.10(+0.81%) |
Oct 06, 2016 | 12.70 | 12.72 | 12.34 | 12.58 | 15,887,865 | -0.06(-0.44%) |
Oct 05, 2016 | 12.48 | 12.66 | 12.46 | 12.63 | 12,923,414 | +0.24(+1.95%) |
Oct 04, 2016 | 12.26 | 12.46 | 12.11 | 12.39 | 27,002,494 | +0.33(+2.70%) |
Oct 03, 2016 | 12.17 | 12.22 | 11.71 | 12.07 | 23,021,708 | -0.10(-0.84%) |
Sep 30, 2016 | 11.22 | 12.35 | 11.21 | 12.17 | 75,249,960 | +1.50(+14.02%) |
Sep 29, 2016 | 11.33 | 11.48 | 10.40 | 10.67 | 55,641,676 | -0.76(-6.67%) |
Sep 28, 2016 | 11.45 | 11.45 | 11.16 | 11.43 | 15,549,160 | +0.35(+3.19%) |
Sep 27, 2016 | 10.77 | 11.13 | 10.76 | 11.08 | 18,406,432 | +0.07(+0.59%) |
Sep 26, 2016 | 11.17 | 11.20 | 10.44 | 11.02 | 22,246,694 | -0.84(-7.06%) |
Sep 23, 2016 | 11.85 | 11.93 | 11.79 | 11.85 | 6,614,224 | -0.23(-1.92%) |
Sep 22, 2016 | 12.22 | 12.30 | 12.06 | 12.09 | 9,202,265 | +0.30(+2.52%) |
Sep 21, 2016 | 11.58 | 11.79 | 11.57 | 11.79 | 9,496,282 | +0.24(+2.09%) |
Sep 20, 2016 | 11.90 | 11.90 | 11.53 | 11.55 | 12,438,758 | -0.51(-4.24%) |
Sep 19, 2016 | 12.29 | 12.30 | 12.00 | 12.06 | 9,093,236 | -0.38(-3.06%) |
Sep 16, 2016 | 12.44 | 12.53 | 12.34 | 12.44 | 14,497,915 | -1.28(-9.35%) |
Sep 15, 2016 | 13.50 | 13.79 | 13.46 | 13.72 | 3,557,838 | +0.22(+1.65%) |
Sep 14, 2016 | 13.46 | 13.68 | 13.40 | 13.50 | 3,422,251 | -0.07(-0.48%) |
Sep 13, 2016 | 13.82 | 13.86 | 13.50 | 13.56 | 5,303,644 | -0.48(-3.44%) |
Sep 12, 2016 | 13.78 | 14.09 | 13.68 | 14.05 | 5,595,201 | -0.14(-0.98%) |
Sep 09, 2016 | 14.25 | 14.34 | 14.11 | 14.19 | 10,634,133 | +0.44(+3.18%) |
Sep 08, 2016 | 13.52 | 13.77 | 13.47 | 13.75 | 3,195,017 | +0.23(+1.72%) |
Sep 07, 2016 | 13.51 | 13.61 | 13.43 | 13.52 | 2,366,304 | +0.07(+0.55%) |
Sep 06, 2016 | 13.78 | 13.78 | 13.41 | 13.44 | 4,181,242 | -0.41(-2.95%) |
Sep 02, 2016 | 13.80 | 13.85 | 13.85 | 13.85 | 2,860,477 | +0.20(+1.43%) |
Sep 01, 2016 | 14.08 | 14.13 | 13.55 | 13.66 | 6,028,452 | -0.06(-0.41%) |
Aug 31, 2016 | 13.79 | 13.91 | 13.61 | 13.71 | 6,227,444 | +0.33(+2.50%) |
Aug 30, 2016 | 13.24 | 13.40 | 13.23 | 13.38 | 3,628,111 | +0.44(+3.38%) |
Aug 29, 2016 | 12.89 | 12.99 | 12.88 | 12.94 | 1,911,596 | -0.06(-0.43%) |
Aug 26, 2016 | 13.16 | 13.28 | 12.90 | 13.00 | 5,655,630 | -0.04(-0.29%) |
Aug 25, 2016 | 13.12 | 13.17 | 13.02 | 13.03 | 2,179,627 | -0.16(-1.20%) |
Aug 24, 2016 | 13.30 | 13.35 | 13.15 | 13.19 | 3,523,138 | +0.18(+1.36%) |
Aug 23, 2016 | 12.98 | 13.07 | 12.97 | 13.02 | 3,314,276 | +0.46(+3.63%) |
Aug 22, 2016 | 12.51 | 12.66 | 12.48 | 12.56 | 3,709,557 | -0.04(-0.30%) |
Aug 19, 2016 | 12.60 | 12.67 | 12.50 | 12.60 | 4,895,583 | -0.39(-3.01%) |
Aug 18, 2016 | 12.86 | 13.03 | 12.83 | 12.99 | 2,553,032 | +0.00(+0.00%) |
Aug 17, 2016 | 12.95 | 13.02 | 12.82 | 12.99 | 3,343,505 | -0.24(-1.83%) |
Aug 16, 2016 | 13.33 | 13.37 | 13.23 | 13.23 | 1,905,803 | -0.11(-0.84%) |
Aug 15, 2016 | 13.29 | 13.34 | 13.27 | 13.34 | 2,419,291 | +0.09(+0.70%) |
Aug 12, 2016 | 13.28 | 13.31 | 13.20 | 13.25 | 2,226,452 | +0.02(+0.14%) |
Aug 11, 2016 | 13.25 | 13.33 | 13.19 | 13.23 | 2,805,583 | +0.01(+0.07%) |
Aug 10, 2016 | 13.15 | 13.30 | 13.04 | 13.22 | 7,144,423 | +0.46(+3.57%) |
Aug 09, 2016 | 12.56 | 12.81 | 12.56 | 12.76 | 4,317,608 | +0.24(+1.93%) |
Aug 08, 2016 | 12.46 | 12.55 | 12.42 | 12.52 | 3,577,273 | +0.30(+2.43%) |
Aug 05, 2016 | 11.95 | 12.23 | 11.93 | 12.23 | 6,470,686 | +0.42(+3.54%) |
Aug 04, 2016 | 11.82 | 11.90 | 11.74 | 11.81 | 4,047,890 | +0.01(+0.08%) |
Aug 03, 2016 | 11.68 | 11.82 | 11.60 | 11.80 | 7,752,531 | +0.10(+0.87%) |
Aug 02, 2016 | 11.83 | 11.89 | 11.67 | 11.70 | 8,211,599 | -0.46(-3.75%) |