Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.27 | 12.28 | 12.01 | 12.04 | 3,885,176 | -0.17(-1.38%) |
Oct 28, 2016 | 11.75 | 12.24 | 11.75 | 12.21 | 3,253,944 | +0.49(+4.15%) |
Oct 27, 2016 | 11.99 | 12.01 | 11.69 | 11.72 | 1,934,060 | -0.21(-1.75%) |
Oct 26, 2016 | 11.72 | 11.98 | 11.69 | 11.93 | 2,033,708 | +0.16(+1.38%) |
Oct 25, 2016 | 11.66 | 11.79 | 11.65 | 11.77 | 1,719,471 | +0.08(+0.69%) |
Oct 24, 2016 | 11.66 | 11.79 | 11.63 | 11.69 | 1,145,953 | +0.11(+0.99%) |
Oct 21, 2016 | 11.52 | 11.67 | 11.48 | 11.57 | 1,875,103 | -0.03(-0.23%) |
Oct 20, 2016 | 11.66 | 11.69 | 11.56 | 11.60 | 1,156,682 | -0.09(-0.81%) |
Oct 19, 2016 | 11.64 | 11.81 | 11.63 | 11.69 | 1,556,761 | +0.07(+0.64%) |
Oct 18, 2016 | 11.61 | 11.66 | 11.55 | 11.62 | 903,367 | +0.13(+1.12%) |
Oct 17, 2016 | 11.45 | 11.64 | 11.41 | 11.49 | 1,155,176 | +0.04(+0.35%) |
Oct 14, 2016 | 11.47 | 11.61 | 11.46 | 11.45 | 844,785 | +0.03(+0.24%) |
Oct 13, 2016 | 11.65 | 11.67 | 11.41 | 11.42 | 1,757,045 | -0.32(-2.76%) |
Oct 12, 2016 | 11.74 | 11.76 | 11.65 | 11.75 | 1,069,525 | +0.01(+0.12%) |
Oct 11, 2016 | 11.86 | 11.90 | 11.65 | 11.73 | 1,585,535 | -0.16(-1.31%) |
Oct 10, 2016 | 11.92 | 12.00 | 11.88 | 11.89 | 1,327,582 | +0.03(+0.23%) |
Oct 07, 2016 | 12.01 | 12.02 | 11.86 | 11.86 | 1,117,784 | -0.16(-1.35%) |
Oct 06, 2016 | 11.96 | 12.10 | 11.89 | 12.02 | 1,507,713 | +0.07(+0.56%) |
Oct 05, 2016 | 12.08 | 12.12 | 11.94 | 11.96 | 1,317,150 | -0.07(-0.56%) |
Oct 04, 2016 | 12.19 | 12.25 | 11.98 | 12.02 | 1,132,603 | -0.16(-1.27%) |
Oct 03, 2016 | 12.21 | 12.25 | 12.12 | 12.18 | 1,147,587 | -0.07(-0.61%) |
Sep 30, 2016 | 12.22 | 12.31 | 12.13 | 12.25 | 1,757,190 | +0.12(+1.00%) |
Sep 29, 2016 | 12.08 | 12.24 | 12.05 | 12.13 | 2,297,335 | +0.02(+0.17%) |
Sep 28, 2016 | 11.94 | 12.11 | 11.92 | 12.11 | 1,294,798 | +0.19(+1.58%) |
Sep 27, 2016 | 11.86 | 11.98 | 11.86 | 11.92 | 1,520,582 | +0.05(+0.40%) |
Sep 26, 2016 | 11.94 | 11.98 | 11.84 | 11.88 | 1,830,529 | -0.11(-0.96%) |
Sep 23, 2016 | 12.02 | 12.07 | 11.97 | 11.99 | 1,640,421 | -0.03(-0.28%) |
Sep 22, 2016 | 11.97 | 12.06 | 11.92 | 12.02 | 1,510,219 | +0.15(+1.25%) |
Sep 21, 2016 | 11.91 | 11.98 | 11.71 | 11.88 | 2,518,467 | +0.04(+0.34%) |
Sep 20, 2016 | 12.06 | 12.06 | 11.83 | 11.83 | 1,358,614 | -0.15(-1.24%) |
Sep 19, 2016 | 12.00 | 12.08 | 11.90 | 11.98 | 1,682,193 | +0.07(+0.57%) |
Sep 16, 2016 | 11.98 | 12.00 | 11.86 | 11.92 | 2,609,488 | -0.11(-0.95%) |
Sep 15, 2016 | 11.86 | 12.08 | 11.85 | 12.03 | 1,636,938 | +0.15(+1.25%) |
Sep 14, 2016 | 11.98 | 12.06 | 11.79 | 11.88 | 2,124,505 | -0.11(-0.96%) |
Sep 13, 2016 | 12.06 | 12.20 | 11.90 | 12.00 | 2,369,657 | -0.14(-1.17%) |
Sep 12, 2016 | 11.88 | 12.20 | 11.86 | 12.14 | 2,184,754 | +0.14(+1.18%) |
Sep 09, 2016 | 12.40 | 12.44 | 12.00 | 12.00 | 1,971,819 | -0.51(-4.05%) |
Sep 08, 2016 | 12.60 | 12.62 | 12.49 | 12.50 | 1,629,034 | -0.12(-0.96%) |
Sep 07, 2016 | 12.63 | 12.69 | 12.58 | 12.62 | 1,553,308 | -0.03(-0.27%) |
Sep 06, 2016 | 12.79 | 12.84 | 12.55 | 12.66 | 1,638,906 | -0.10(-0.79%) |
Sep 02, 2016 | 12.81 | 12.76 | 12.76 | 12.76 | 2,103,945 | -0.01(-0.11%) |
Sep 01, 2016 | 12.68 | 12.79 | 12.56 | 12.77 | 2,001,414 | +0.11(+0.91%) |
Aug 31, 2016 | 12.73 | 12.75 | 12.58 | 12.66 | 2,895,145 | -0.07(-0.58%) |
Aug 30, 2016 | 12.63 | 12.74 | 12.60 | 12.73 | 1,713,921 | +0.12(+0.96%) |
Aug 29, 2016 | 12.67 | 12.76 | 12.59 | 12.61 | 2,218,306 | -0.05(-0.43%) |
Aug 26, 2016 | 12.56 | 12.69 | 12.56 | 12.66 | 3,980,753 | +0.14(+1.13%) |
Aug 25, 2016 | 12.48 | 12.54 | 12.44 | 12.52 | 1,422,165 | +0.01(+0.11%) |
Aug 24, 2016 | 12.50 | 12.56 | 12.48 | 12.51 | 1,700,224 | +0.02(+0.16%) |
Aug 23, 2016 | 12.46 | 12.52 | 12.43 | 12.49 | 1,443,846 | +0.09(+0.76%) |
Aug 22, 2016 | 12.36 | 12.40 | 12.23 | 12.39 | 1,310,116 | +0.00(+0.00%) |
Aug 19, 2016 | 12.43 | 12.52 | 12.35 | 12.39 | 1,681,843 | -0.08(-0.65%) |
Aug 18, 2016 | 12.43 | 12.55 | 12.40 | 12.48 | 2,017,044 | +0.05(+0.42%) |
Aug 17, 2016 | 12.37 | 12.43 | 12.32 | 12.42 | 2,288,602 | +0.05(+0.43%) |
Aug 16, 2016 | 12.39 | 12.42 | 12.32 | 12.37 | 1,147,823 | -0.07(-0.54%) |
Aug 15, 2016 | 12.34 | 12.52 | 12.34 | 12.44 | 1,393,778 | +0.11(+0.92%) |
Aug 12, 2016 | 12.31 | 12.38 | 12.28 | 12.32 | 1,281,096 | -0.01(-0.11%) |
Aug 11, 2016 | 12.34 | 12.40 | 12.29 | 12.34 | 1,490,023 | +0.03(+0.27%) |
Aug 10, 2016 | 12.38 | 12.41 | 12.29 | 12.30 | 1,531,936 | -0.06(-0.49%) |
Aug 09, 2016 | 12.44 | 12.52 | 12.26 | 12.36 | 1,830,381 | -0.07(-0.59%) |
Aug 08, 2016 | 12.45 | 12.55 | 12.41 | 12.44 | 1,289,664 | +0.00(+0.00%) |
Aug 05, 2016 | 12.28 | 12.49 | 12.26 | 12.44 | 1,764,410 | +0.21(+1.75%) |
Aug 04, 2016 | 12.05 | 12.27 | 12.05 | 12.22 | 2,662,936 | +0.20(+1.67%) |
Aug 03, 2016 | 12.05 | 12.12 | 11.92 | 12.02 | 2,715,082 | -0.06(-0.50%) |
Aug 02, 2016 | 12.46 | 12.63 | 12.02 | 12.08 | 4,009,069 | -0.65(-5.09%) |