Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.22 | 12.29 | 11.92 | 12.13 | 3,057,201 | +0.06(+0.49%) |
Sep 29, 2016 | 11.86 | 12.36 | 11.84 | 12.07 | 5,189,630 | +0.29(+2.44%) |
Sep 28, 2016 | 11.14 | 11.80 | 10.92 | 11.79 | 4,507,228 | +0.73(+6.56%) |
Sep 27, 2016 | 11.16 | 11.20 | 11.03 | 11.06 | 1,602,093 | -0.27(-2.38%) |
Sep 26, 2016 | 11.51 | 11.57 | 11.31 | 11.33 | 1,006,861 | -0.09(-0.81%) |
Sep 23, 2016 | 11.64 | 11.69 | 11.37 | 11.42 | 1,286,736 | -0.29(-2.45%) |
Sep 22, 2016 | 11.77 | 11.91 | 11.70 | 11.71 | 1,590,972 | +0.18(+1.54%) |
Sep 21, 2016 | 11.32 | 11.53 | 11.26 | 11.53 | 1,659,064 | +0.33(+2.94%) |
Sep 20, 2016 | 11.31 | 11.44 | 11.20 | 11.21 | 1,685,063 | -0.14(-1.26%) |
Sep 19, 2016 | 11.59 | 11.68 | 11.33 | 11.35 | 1,776,787 | -0.08(-0.74%) |
Sep 16, 2016 | 11.30 | 11.48 | 11.29 | 11.43 | 1,147,033 | -0.08(-0.66%) |
Sep 15, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 1,673,493 | +0.14(+1.19%) |
Sep 14, 2016 | 11.51 | 11.68 | 11.32 | 11.37 | 2,737,497 | -0.24(-2.11%) |
Sep 13, 2016 | 11.94 | 11.94 | 11.47 | 11.62 | 2,224,277 | -0.53(-4.38%) |
Sep 12, 2016 | 12.12 | 12.27 | 11.96 | 12.15 | 2,299,092 | -0.18(-1.43%) |
Sep 09, 2016 | 12.63 | 12.63 | 12.23 | 12.33 | 1,704,447 | -0.55(-4.25%) |
Sep 08, 2016 | 12.39 | 12.92 | 12.29 | 12.87 | 3,170,446 | +0.61(+4.94%) |
Sep 07, 2016 | 12.46 | 12.50 | 12.23 | 12.27 | 1,762,161 | -0.17(-1.35%) |
Sep 06, 2016 | 12.57 | 12.59 | 12.33 | 12.44 | 2,273,131 | -0.06(-0.47%) |
Sep 02, 2016 | 12.45 | 12.50 | 12.50 | 12.50 | 3,087,600 | +0.20(+1.64%) |
Sep 01, 2016 | 12.09 | 12.34 | 12.07 | 12.29 | 3,095,360 | +0.13(+1.11%) |
Aug 31, 2016 | 12.42 | 12.45 | 12.01 | 12.16 | 1,963,393 | -0.35(-2.82%) |
Aug 30, 2016 | 12.50 | 12.68 | 12.40 | 12.51 | 828,048 | +0.03(+0.20%) |
Aug 29, 2016 | 12.37 | 12.55 | 12.33 | 12.49 | 868,638 | -0.01(-0.07%) |
Aug 26, 2016 | 12.68 | 12.86 | 12.41 | 12.50 | 1,326,488 | -0.09(-0.74%) |
Aug 25, 2016 | 12.58 | 12.68 | 12.45 | 12.59 | 1,637,247 | -0.03(-0.20%) |
Aug 24, 2016 | 12.57 | 12.87 | 12.51 | 12.61 | 1,975,422 | -0.05(-0.40%) |
Aug 23, 2016 | 12.69 | 12.79 | 12.58 | 12.66 | 1,402,179 | -0.04(-0.33%) |
Aug 22, 2016 | 12.75 | 12.78 | 12.55 | 12.71 | 1,587,061 | -0.29(-2.20%) |
Aug 19, 2016 | 13.05 | 13.05 | 12.82 | 12.99 | 1,061,219 | -0.16(-1.22%) |
Aug 18, 2016 | 12.92 | 13.23 | 12.88 | 13.15 | 1,268,300 | +0.34(+2.63%) |
Aug 17, 2016 | 12.88 | 13.01 | 12.68 | 12.82 | 1,906,366 | -0.12(-0.91%) |
Aug 16, 2016 | 12.82 | 13.01 | 12.75 | 12.93 | 1,355,332 | +0.09(+0.72%) |
Aug 15, 2016 | 12.53 | 12.92 | 12.51 | 12.84 | 1,734,175 | +0.43(+3.46%) |
Aug 12, 2016 | 12.50 | 12.61 | 12.35 | 12.41 | 1,523,259 | -0.01(-0.07%) |
Aug 11, 2016 | 12.22 | 12.53 | 12.16 | 12.42 | 1,446,091 | +0.34(+2.79%) |
Aug 10, 2016 | 12.34 | 12.42 | 12.06 | 12.08 | 1,995,102 | -0.29(-2.38%) |
Aug 09, 2016 | 12.47 | 12.65 | 12.31 | 12.38 | 1,589,903 | -0.04(-0.34%) |
Aug 08, 2016 | 12.32 | 12.51 | 12.29 | 12.42 | 1,347,476 | +0.24(+2.00%) |
Aug 05, 2016 | 12.33 | 12.35 | 12.05 | 12.18 | 1,624,912 | -0.23(-1.83%) |
Aug 04, 2016 | 11.95 | 12.42 | 11.93 | 12.40 | 2,730,719 | +0.40(+3.37%) |
Aug 03, 2016 | 11.56 | 12.03 | 11.42 | 12.00 | 2,623,182 | +0.47(+4.09%) |
Aug 02, 2016 | 11.58 | 11.75 | 11.36 | 11.53 | 2,128,824 | +0.17(+1.48%) |
Aug 01, 2016 | 11.81 | 11.89 | 11.33 | 11.36 | 1,357,328 | -0.67(-5.59%) |
Jul 29, 2016 | 11.91 | 12.07 | 11.80 | 12.03 | 3,708,299 | +0.13(+1.13%) |
Jul 28, 2016 | 11.50 | 12.01 | 11.38 | 11.90 | 3,849,569 | +0.75(+6.72%) |
Jul 27, 2016 | 11.55 | 11.63 | 11.03 | 11.15 | 2,564,467 | -0.37(-3.21%) |
Jul 26, 2016 | 11.36 | 11.54 | 11.31 | 11.52 | 1,693,612 | +0.10(+0.88%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.34 | 11.42 | 2,676,650 | -0.50(-4.17%) |
Jul 22, 2016 | 11.94 | 11.97 | 11.72 | 11.92 | 2,550,215 | +0.02(+0.14%) |
Jul 21, 2016 | 11.96 | 12.22 | 11.87 | 11.90 | 3,183,909 | -0.13(-1.05%) |
Jul 20, 2016 | 11.95 | 12.06 | 11.78 | 12.02 | 2,840,184 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.16 | 11.92 | 12.05 | 3,772,567 | +0.01(+0.07%) |
Jul 18, 2016 | 11.84 | 12.07 | 11.73 | 12.04 | 1,783,560 | +0.11(+0.92%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.76 | 11.93 | 1,540,438 | -0.07(-0.56%) |
Jul 14, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 2,189,074 | +0.21(+1.78%) |
Jul 13, 2016 | 12.13 | 12.18 | 11.68 | 11.79 | 2,858,320 | -0.29(-2.44%) |
Jul 12, 2016 | 11.87 | 12.13 | 11.76 | 12.08 | 2,560,193 | +0.56(+4.89%) |
Jul 11, 2016 | 11.71 | 11.79 | 11.49 | 11.52 | 3,206,858 | -0.14(-1.23%) |
Jul 08, 2016 | 11.31 | 11.76 | 11.18 | 11.66 | 3,293,538 | +0.48(+4.29%) |
Jul 07, 2016 | 11.71 | 11.76 | 11.13 | 11.18 | 1,637,291 | -0.33(-2.85%) |
Jul 06, 2016 | 11.49 | 11.58 | 11.36 | 11.51 | 1,387,470 | -0.04(-0.36%) |
Jul 05, 2016 | 11.63 | 11.77 | 11.42 | 11.55 | 1,356,873 | -0.27(-2.28%) |