Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.36 | 12.41 | 12.18 | 12.25 | 3,146,649 | -0.07(-0.53%) |
Oct 28, 2016 | 12.73 | 12.73 | 12.27 | 12.32 | 7,683,464 | -0.02(-0.15%) |
Oct 27, 2016 | 12.62 | 12.80 | 12.32 | 12.34 | 4,225,339 | -0.26(-2.09%) |
Oct 26, 2016 | 12.27 | 12.70 | 12.27 | 12.60 | 6,346,616 | +0.23(+1.82%) |
Oct 25, 2016 | 12.32 | 12.53 | 12.20 | 12.37 | 3,805,314 | +0.08(+0.69%) |
Oct 24, 2016 | 12.18 | 12.30 | 12.14 | 12.29 | 2,066,567 | +0.16(+1.32%) |
Oct 21, 2016 | 12.22 | 12.29 | 12.07 | 12.13 | 2,851,195 | -0.14(-1.15%) |
Oct 20, 2016 | 12.14 | 12.35 | 12.13 | 12.27 | 3,643,801 | +0.13(+1.08%) |
Oct 19, 2016 | 12.07 | 12.24 | 11.99 | 12.14 | 4,012,494 | -0.09(-0.77%) |
Oct 18, 2016 | 12.22 | 12.26 | 12.16 | 12.23 | 2,326,495 | +0.13(+1.09%) |
Oct 17, 2016 | 12.15 | 12.24 | 12.02 | 12.10 | 3,495,811 | -0.12(-1.00%) |
Oct 14, 2016 | 12.32 | 12.41 | 12.21 | 12.22 | 3,678,494 | +0.00(+0.00%) |
Oct 13, 2016 | 12.04 | 12.27 | 11.83 | 12.22 | 4,966,508 | +0.06(+0.46%) |
Oct 12, 2016 | 12.37 | 12.41 | 12.03 | 12.17 | 4,649,662 | +0.10(+0.86%) |
Oct 11, 2016 | 12.36 | 12.41 | 11.97 | 12.06 | 5,359,573 | -0.32(-2.58%) |
Oct 10, 2016 | 12.37 | 12.47 | 12.30 | 12.38 | 1,772,517 | +0.06(+0.46%) |
Oct 07, 2016 | 12.37 | 12.39 | 12.25 | 12.33 | 2,699,569 | -0.07(-0.53%) |
Oct 06, 2016 | 12.35 | 12.41 | 12.21 | 12.39 | 2,035,813 | +0.01(+0.08%) |
Oct 05, 2016 | 12.32 | 12.45 | 12.31 | 12.38 | 2,391,647 | +0.14(+1.15%) |
Oct 04, 2016 | 12.29 | 12.44 | 12.18 | 12.24 | 3,525,465 | +0.00(+0.00%) |
Oct 03, 2016 | 12.41 | 12.53 | 12.22 | 12.24 | 4,247,628 | -0.24(-1.88%) |
Sep 30, 2016 | 12.46 | 12.75 | 12.46 | 12.48 | 7,843,499 | +0.03(+0.23%) |
Sep 29, 2016 | 12.39 | 12.66 | 12.27 | 12.45 | 7,132,751 | +0.07(+0.53%) |
Sep 28, 2016 | 12.37 | 12.65 | 12.26 | 12.38 | 7,546,574 | +0.08(+0.61%) |
Sep 27, 2016 | 12.06 | 12.32 | 12.01 | 12.31 | 5,826,100 | +0.21(+1.71%) |
Sep 26, 2016 | 12.13 | 12.24 | 12.06 | 12.10 | 6,701,875 | -0.08(-0.62%) |
Sep 23, 2016 | 12.08 | 12.28 | 11.92 | 12.18 | 5,696,529 | +0.05(+0.39%) |
Sep 22, 2016 | 12.12 | 12.21 | 12.02 | 12.13 | 3,633,222 | +0.04(+0.31%) |
Sep 21, 2016 | 11.89 | 12.11 | 11.84 | 12.09 | 6,211,381 | +0.31(+2.62%) |
Sep 20, 2016 | 12.07 | 12.11 | 11.74 | 11.78 | 5,101,129 | -0.29(-2.40%) |
Sep 19, 2016 | 11.95 | 12.20 | 11.95 | 12.07 | 9,886,665 | +0.15(+1.26%) |
Sep 16, 2016 | 12.12 | 12.16 | 11.79 | 11.92 | 10,634,681 | +0.16(+1.35%) |
Sep 15, 2016 | 11.69 | 11.88 | 11.65 | 11.77 | 4,660,608 | +0.10(+0.88%) |
Sep 14, 2016 | 11.68 | 11.74 | 11.47 | 11.66 | 3,025,590 | +0.01(+0.08%) |
Sep 13, 2016 | 11.63 | 11.83 | 11.48 | 11.65 | 4,463,369 | -0.08(-0.72%) |
Sep 12, 2016 | 11.30 | 11.74 | 11.26 | 11.74 | 6,663,669 | +0.22(+1.87%) |
Sep 09, 2016 | 11.74 | 11.88 | 11.32 | 11.52 | 7,362,650 | -0.22(-1.91%) |
Sep 08, 2016 | 11.78 | 12.01 | 11.72 | 11.75 | 6,848,580 | -0.07(-0.63%) |
Sep 07, 2016 | 11.77 | 12.00 | 11.75 | 11.82 | 7,989,725 | -0.29(-2.40%) |
Sep 06, 2016 | 11.71 | 12.11 | 11.35 | 12.11 | 23,228,760 | -0.07(-0.54%) |
Sep 02, 2016 | 12.13 | 12.18 | 12.18 | 12.18 | 8,260,082 | +0.13(+1.09%) |
Sep 01, 2016 | 11.65 | 12.06 | 11.61 | 12.05 | 8,738,719 | +0.44(+3.79%) |
Aug 31, 2016 | 11.63 | 11.78 | 11.50 | 11.61 | 5,230,391 | +0.09(+0.81%) |
Aug 30, 2016 | 11.48 | 11.68 | 11.39 | 11.51 | 3,217,458 | +0.00(+0.00%) |
Aug 29, 2016 | 11.61 | 11.79 | 11.49 | 11.51 | 2,840,519 | +0.03(+0.24%) |
Aug 26, 2016 | 11.36 | 11.66 | 11.36 | 11.48 | 4,894,773 | +0.08(+0.74%) |
Aug 25, 2016 | 11.35 | 11.49 | 11.31 | 11.40 | 2,793,767 | +0.07(+0.58%) |
Aug 24, 2016 | 11.44 | 11.60 | 11.28 | 11.34 | 2,997,947 | -0.10(-0.90%) |
Aug 23, 2016 | 11.76 | 11.78 | 11.39 | 11.44 | 3,701,537 | -0.20(-1.69%) |
Aug 22, 2016 | 11.40 | 11.66 | 11.27 | 11.63 | 8,770,359 | +0.26(+2.30%) |
Aug 19, 2016 | 10.97 | 11.45 | 10.93 | 11.37 | 9,396,618 | +0.47(+4.29%) |
Aug 18, 2016 | 10.90 | 10.95 | 10.65 | 10.90 | 3,149,599 | +0.04(+0.35%) |
Aug 17, 2016 | 10.74 | 10.89 | 10.69 | 10.87 | 4,033,993 | +0.07(+0.61%) |
Aug 16, 2016 | 10.94 | 10.98 | 10.78 | 10.80 | 2,408,375 | -0.15(-1.37%) |
Aug 15, 2016 | 10.66 | 10.98 | 10.58 | 10.95 | 7,116,280 | +0.28(+2.63%) |
Aug 12, 2016 | 10.71 | 10.77 | 10.65 | 10.67 | 2,428,745 | -0.02(-0.17%) |
Aug 11, 2016 | 10.76 | 10.80 | 10.61 | 10.69 | 3,172,293 | -0.05(-0.44%) |
Aug 10, 2016 | 10.85 | 10.85 | 10.68 | 10.74 | 2,666,548 | -0.11(-1.04%) |
Aug 09, 2016 | 10.69 | 10.88 | 10.69 | 10.85 | 4,601,659 | +0.17(+1.58%) |
Aug 08, 2016 | 10.73 | 10.81 | 10.64 | 10.68 | 4,158,811 | +0.00(+0.00%) |
Aug 05, 2016 | 10.73 | 10.77 | 10.67 | 10.68 | 2,537,942 | +0.00(+0.00%) |
Aug 04, 2016 | 10.58 | 10.75 | 10.55 | 10.68 | 4,148,262 | +0.10(+0.97%) |
Aug 03, 2016 | 10.59 | 10.68 | 10.55 | 10.58 | 5,714,255 | -0.06(-0.53%) |
Aug 02, 2016 | 11.08 | 11.12 | 10.63 | 10.63 | 6,179,790 | -0.46(-4.14%) |