Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.15 | 12.35 | 12.12 | 12.20 | 14,576,793 | +0.11(+0.91%) |
Sep 29, 2016 | 12.14 | 12.25 | 12.04 | 12.09 | 12,467,228 | -0.08(-0.65%) |
Sep 28, 2016 | 12.09 | 12.16 | 11.91 | 12.16 | 12,404,665 | +0.12(+0.98%) |
Sep 27, 2016 | 11.78 | 12.07 | 11.74 | 12.05 | 11,538,879 | +0.25(+2.13%) |
Sep 26, 2016 | 11.78 | 11.87 | 11.72 | 11.79 | 9,531,060 | -0.05(-0.46%) |
Sep 23, 2016 | 11.86 | 11.92 | 11.80 | 11.85 | 10,317,668 | -0.02(-0.20%) |
Sep 22, 2016 | 11.76 | 11.91 | 11.72 | 11.87 | 12,656,247 | +0.10(+0.87%) |
Sep 21, 2016 | 11.49 | 11.78 | 11.48 | 11.77 | 17,489,500 | +0.35(+3.10%) |
Sep 20, 2016 | 11.50 | 11.52 | 11.40 | 11.42 | 10,470,487 | -0.02(-0.14%) |
Sep 19, 2016 | 11.45 | 11.57 | 11.41 | 11.43 | 10,163,155 | +0.02(+0.21%) |
Sep 16, 2016 | 11.57 | 11.62 | 11.38 | 11.41 | 23,506,914 | +0.02(+0.21%) |
Sep 15, 2016 | 11.14 | 11.47 | 11.10 | 11.39 | 15,088,701 | +0.18(+1.61%) |
Sep 14, 2016 | 11.14 | 11.27 | 11.06 | 11.21 | 10,944,848 | +0.07(+0.63%) |
Sep 13, 2016 | 11.27 | 11.34 | 11.04 | 11.14 | 19,174,650 | -0.24(-2.14%) |
Sep 12, 2016 | 10.88 | 11.44 | 10.82 | 11.38 | 20,151,142 | +0.43(+3.90%) |
Sep 09, 2016 | 11.30 | 11.31 | 10.95 | 10.95 | 21,385,946 | -0.44(-3.83%) |
Sep 08, 2016 | 11.36 | 11.43 | 11.33 | 11.39 | 13,222,692 | -0.05(-0.41%) |
Sep 07, 2016 | 11.39 | 11.48 | 11.29 | 11.43 | 8,747,882 | +0.05(+0.41%) |
Sep 06, 2016 | 11.32 | 11.42 | 11.31 | 11.39 | 9,741,506 | +0.11(+0.97%) |
Sep 02, 2016 | 11.37 | 11.28 | 11.28 | 11.28 | 10,698,427 | -0.01(-0.07%) |
Sep 01, 2016 | 11.20 | 11.29 | 11.11 | 11.29 | 13,944,768 | +0.10(+0.90%) |
Aug 31, 2016 | 11.16 | 11.22 | 11.06 | 11.19 | 14,495,492 | -0.01(-0.07%) |
Aug 30, 2016 | 11.23 | 11.26 | 11.11 | 11.19 | 13,542,386 | -0.04(-0.35%) |
Aug 29, 2016 | 11.22 | 11.35 | 11.20 | 11.23 | 10,307,433 | +0.03(+0.28%) |
Aug 26, 2016 | 11.19 | 11.43 | 11.19 | 11.20 | 20,000,780 | +0.02(+0.14%) |
Aug 25, 2016 | 10.62 | 11.27 | 10.55 | 11.19 | 46,435,240 | -0.02(-0.21%) |
Aug 24, 2016 | 11.42 | 11.47 | 11.20 | 11.21 | 25,334,222 | -0.13(-1.17%) |
Aug 23, 2016 | 11.23 | 11.40 | 11.23 | 11.34 | 18,079,634 | +0.16(+1.39%) |
Aug 22, 2016 | 11.18 | 11.20 | 11.10 | 11.19 | 16,834,292 | -0.04(-0.35%) |
Aug 19, 2016 | 11.26 | 11.29 | 11.20 | 11.22 | 12,209,880 | -0.07(-0.62%) |
Aug 18, 2016 | 11.30 | 11.36 | 11.26 | 11.29 | 11,632,955 | +0.01(+0.07%) |
Aug 17, 2016 | 11.21 | 11.29 | 11.15 | 11.29 | 13,324,767 | +0.07(+0.62%) |
Aug 16, 2016 | 11.26 | 11.30 | 11.19 | 11.22 | 12,033,607 | -0.09(-0.76%) |
Aug 15, 2016 | 11.14 | 11.36 | 11.14 | 11.30 | 16,379,532 | +0.19(+1.68%) |
Aug 12, 2016 | 11.12 | 11.19 | 11.09 | 11.11 | 12,836,828 | -0.02(-0.14%) |
Aug 11, 2016 | 11.05 | 11.15 | 11.01 | 11.13 | 10,501,344 | +0.09(+0.78%) |
Aug 10, 2016 | 11.11 | 11.13 | 11.01 | 11.04 | 15,248,389 | -0.05(-0.42%) |
Aug 09, 2016 | 11.12 | 11.16 | 11.08 | 11.09 | 15,946,945 | -0.01(-0.07%) |
Aug 08, 2016 | 11.13 | 11.16 | 11.05 | 11.10 | 14,885,658 | -0.02(-0.14%) |
Aug 05, 2016 | 11.08 | 11.18 | 11.04 | 11.11 | 13,086,039 | +0.10(+0.92%) |
Aug 04, 2016 | 11.15 | 11.19 | 10.97 | 11.01 | 19,091,412 | -0.12(-1.12%) |
Aug 03, 2016 | 10.94 | 11.17 | 10.93 | 11.14 | 13,031,564 | +0.19(+1.78%) |
Aug 02, 2016 | 10.83 | 11.04 | 10.78 | 10.94 | 13,721,929 | -0.09(-0.85%) |
Aug 01, 2016 | 10.94 | 11.08 | 10.91 | 11.04 | 17,790,742 | +0.13(+1.21%) |
Jul 29, 2016 | 10.83 | 11.00 | 10.73 | 10.90 | 20,246,584 | +0.05(+0.50%) |
Jul 28, 2016 | 10.86 | 10.88 | 10.76 | 10.85 | 20,737,628 | -0.04(-0.36%) |
Jul 27, 2016 | 11.10 | 11.10 | 10.82 | 10.89 | 22,637,826 | -0.15(-1.34%) |
Jul 26, 2016 | 11.02 | 11.11 | 10.99 | 11.04 | 12,028,357 | +0.02(+0.14%) |
Jul 25, 2016 | 10.97 | 11.05 | 10.97 | 11.02 | 8,956,429 | +0.04(+0.35%) |
Jul 22, 2016 | 10.90 | 11.01 | 10.82 | 10.98 | 13,216,734 | +0.09(+0.79%) |
Jul 21, 2016 | 11.00 | 11.04 | 10.84 | 10.90 | 23,975,740 | -0.12(-1.13%) |
Jul 20, 2016 | 11.01 | 11.09 | 10.93 | 11.02 | 22,126,986 | +0.09(+0.78%) |
Jul 19, 2016 | 10.84 | 10.98 | 10.83 | 10.94 | 14,516,229 | +0.09(+0.79%) |
Jul 18, 2016 | 10.78 | 10.90 | 10.78 | 10.85 | 8,516,317 | +0.07(+0.65%) |
Jul 15, 2016 | 10.81 | 10.84 | 10.72 | 10.78 | 12,858,723 | +0.04(+0.36%) |
Jul 14, 2016 | 10.81 | 10.85 | 10.70 | 10.74 | 12,048,771 | -0.01(-0.07%) |
Jul 13, 2016 | 10.69 | 10.78 | 10.61 | 10.75 | 12,602,778 | +0.07(+0.66%) |
Jul 12, 2016 | 10.48 | 10.76 | 10.48 | 10.68 | 22,050,142 | +0.44(+4.26%) |
Jul 11, 2016 | 10.25 | 10.35 | 10.14 | 10.24 | 12,500,867 | +0.06(+0.61%) |
Jul 08, 2016 | 10.16 | 10.00 | 10.13 | 10.18 | 11,053,540 | +0.18(+1.79%) |
Jul 07, 2016 | 9.854 | 10.02 | 9.800 | 10.00 | 17,505,370 | +0.19(+1.98%) |
Jul 06, 2016 | 9.543 | 9.823 | 9.371 | 9.807 | 15,423,351 | +0.19(+1.94%) |
Jul 05, 2016 | 9.823 | 9.893 | 9.539 | 9.620 | 11,919,358 | -0.29(-2.91%) |