Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.04 | 11.24 | 10.91 | 11.18 | 4,480,637 | +0.19(+1.73%) |
Oct 28, 2016 | 11.19 | 11.29 | 10.79 | 10.99 | 4,405,377 | -0.13(-1.17%) |
Oct 27, 2016 | 11.21 | 11.36 | 11.05 | 11.12 | 4,059,927 | +0.13(+1.18%) |
Oct 26, 2016 | 11.28 | 11.34 | 10.74 | 10.99 | 4,208,741 | -0.35(-3.09%) |
Oct 25, 2016 | 11.33 | 11.61 | 11.13 | 11.34 | 4,812,395 | +0.25(+2.25%) |
Oct 24, 2016 | 11.29 | 11.42 | 10.87 | 11.09 | 3,084,436 | -0.08(-0.72%) |
Oct 21, 2016 | 11.20 | 11.35 | 11.09 | 11.17 | 3,419,553 | -0.14(-1.24%) |
Oct 20, 2016 | 11.45 | 11.48 | 11.12 | 11.31 | 2,934,049 | -0.13(-1.14%) |
Oct 19, 2016 | 11.53 | 11.68 | 11.24 | 11.44 | 5,016,313 | +0.20(+1.78%) |
Oct 18, 2016 | 11.06 | 11.24 | 10.88 | 11.24 | 4,853,090 | +0.40(+3.69%) |
Oct 17, 2016 | 10.68 | 10.96 | 10.68 | 10.84 | 3,912,894 | +0.25(+2.36%) |
Oct 14, 2016 | 10.90 | 11.18 | 10.54 | 10.59 | 4,555,230 | -0.49(-4.42%) |
Oct 13, 2016 | 10.95 | 11.39 | 10.86 | 11.08 | 3,743,174 | +0.04(+0.36%) |
Oct 12, 2016 | 10.77 | 11.20 | 10.74 | 11.04 | 3,695,624 | +0.31(+2.89%) |
Oct 11, 2016 | 10.88 | 11.06 | 10.63 | 10.73 | 4,079,893 | -0.30(-2.72%) |
Oct 10, 2016 | 11.04 | 11.23 | 10.93 | 11.03 | 4,070,259 | +0.07(+0.64%) |
Oct 07, 2016 | 10.96 | 11.27 | 10.77 | 10.96 | 5,900,589 | +0.25(+2.33%) |
Oct 06, 2016 | 10.35 | 10.87 | 10.16 | 10.71 | 5,723,268 | -0.04(-0.37%) |
Oct 05, 2016 | 10.75 | 10.92 | 10.32 | 10.75 | 4,854,988 | +0.15(+1.42%) |
Oct 04, 2016 | 11.12 | 11.26 | 10.54 | 10.60 | 6,340,800 | -1.21(-10.25%) |
Oct 03, 2016 | 11.90 | 12.01 | 11.67 | 11.81 | 2,980,968 | -0.02(-0.17%) |
Sep 30, 2016 | 12.11 | 12.24 | 11.79 | 11.83 | 5,233,759 | +0.00(+0.00%) |
Sep 29, 2016 | 11.80 | 12.15 | 11.70 | 11.83 | 3,997,603 | -0.23(-1.91%) |
Sep 28, 2016 | 11.65 | 12.22 | 11.53 | 12.06 | 4,746,732 | +0.26(+2.20%) |
Sep 27, 2016 | 12.17 | 12.17 | 11.45 | 11.80 | 5,736,823 | -0.47(-3.83%) |
Sep 26, 2016 | 12.56 | 12.89 | 12.25 | 12.27 | 3,835,211 | -0.29(-2.31%) |
Sep 23, 2016 | 12.91 | 13.18 | 12.47 | 12.56 | 4,380,871 | -0.44(-3.38%) |
Sep 22, 2016 | 13.40 | 13.65 | 12.75 | 13.00 | 6,442,237 | -0.28(-2.11%) |
Sep 21, 2016 | 12.94 | 13.35 | 12.72 | 13.28 | 7,553,896 | +0.69(+5.48%) |
Sep 20, 2016 | 12.53 | 12.64 | 12.32 | 12.59 | 3,846,054 | +0.01(+0.08%) |
Sep 19, 2016 | 12.76 | 12.92 | 12.41 | 12.58 | 5,724,488 | +0.15(+1.21%) |
Sep 16, 2016 | 12.20 | 12.75 | 12.05 | 12.43 | 37,071,180 | +0.07(+0.57%) |
Sep 15, 2016 | 12.16 | 12.61 | 11.62 | 12.36 | 8,774,351 | +0.22(+1.81%) |
Sep 14, 2016 | 12.33 | 12.47 | 12.07 | 12.14 | 6,485,428 | -0.03(-0.25%) |
Sep 13, 2016 | 12.84 | 13.08 | 11.88 | 12.17 | 9,501,517 | -1.03(-7.80%) |
Sep 12, 2016 | 12.75 | 13.33 | 12.55 | 13.20 | 9,589,334 | -0.09(-0.68%) |
Sep 09, 2016 | 14.47 | 14.47 | 13.22 | 13.29 | 7,218,466 | -1.53(-10.32%) |
Sep 08, 2016 | 14.95 | 15.35 | 14.65 | 14.82 | 5,120,127 | -0.12(-0.80%) |
Sep 07, 2016 | 14.89 | 14.98 | 14.43 | 14.94 | 5,920,104 | +0.04(+0.27%) |
Sep 06, 2016 | 13.89 | 14.95 | 13.82 | 14.90 | 8,809,963 | +1.41(+10.45%) |
Sep 02, 2016 | 13.44 | 13.49 | 13.49 | 13.49 | 6,655,300 | +0.44(+3.37%) |
Sep 01, 2016 | 12.58 | 13.21 | 12.43 | 13.05 | 6,822,637 | +0.31(+2.43%) |
Aug 31, 2016 | 12.60 | 12.80 | 12.30 | 12.74 | 7,705,085 | -0.02(-0.16%) |
Aug 30, 2016 | 13.86 | 14.18 | 12.61 | 12.76 | 10,852,090 | -1.07(-7.74%) |
Aug 29, 2016 | 13.50 | 14.06 | 13.41 | 13.83 | 4,700,733 | +0.15(+1.10%) |
Aug 26, 2016 | 13.54 | 14.21 | 12.93 | 13.68 | 10,627,708 | +0.34(+2.55%) |
Aug 25, 2016 | 12.62 | 13.74 | 12.42 | 13.34 | 5,539,496 | +0.42(+3.25%) |
Aug 24, 2016 | 14.35 | 14.36 | 12.78 | 12.92 | 8,691,858 | -1.68(-11.51%) |
Aug 23, 2016 | 14.91 | 14.99 | 14.50 | 14.60 | 4,322,388 | -0.16(-1.08%) |
Aug 22, 2016 | 14.61 | 14.93 | 14.40 | 14.76 | 4,803,727 | -0.27(-1.80%) |
Aug 19, 2016 | 15.16 | 15.31 | 14.90 | 15.03 | 3,800,578 | -0.56(-3.59%) |
Aug 18, 2016 | 15.33 | 15.63 | 15.18 | 15.59 | 4,360,264 | +0.35(+2.30%) |
Aug 17, 2016 | 15.45 | 15.61 | 14.69 | 15.24 | 5,717,005 | -0.34(-2.18%) |
Aug 16, 2016 | 15.80 | 15.96 | 15.31 | 15.58 | 4,616,585 | -0.19(-1.20%) |
Aug 15, 2016 | 15.73 | 16.00 | 15.56 | 15.77 | 4,180,533 | +0.12(+0.77%) |
Aug 12, 2016 | 16.06 | 16.23 | 15.45 | 15.65 | 5,061,985 | -0.18(-1.14%) |
Aug 11, 2016 | 15.98 | 16.27 | 15.68 | 15.83 | 6,410,574 | -0.15(-0.94%) |
Aug 10, 2016 | 16.30 | 16.41 | 15.78 | 15.98 | 4,920,519 | +0.10(+0.63%) |
Aug 09, 2016 | 15.83 | 16.25 | 15.74 | 15.88 | 5,505,802 | +0.20(+1.28%) |
Aug 08, 2016 | 15.39 | 15.98 | 15.31 | 15.68 | 4,947,868 | +0.18(+1.16%) |
Aug 05, 2016 | 15.20 | 15.63 | 14.95 | 15.50 | 5,465,232 | -0.24(-1.52%) |
Aug 04, 2016 | 15.53 | 15.85 | 15.35 | 15.74 | 3,587,534 | +0.13(+0.83%) |
Aug 03, 2016 | 15.50 | 15.80 | 14.88 | 15.61 | 5,165,649 | +0.00(+0.00%) |
Aug 02, 2016 | 15.86 | 16.03 | 15.38 | 15.61 | 5,699,040 | -0.03(-0.19%) |