Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.58 | 12.62 | 12.22 | 12.28 | 2,622,692 | -0.44(-3.48%) |
Oct 28, 2016 | 13.16 | 13.23 | 12.67 | 12.72 | 2,927,690 | -0.44(-3.36%) |
Oct 27, 2016 | 12.90 | 13.57 | 12.90 | 13.16 | 3,674,112 | +0.31(+2.45%) |
Oct 26, 2016 | 12.81 | 12.97 | 12.69 | 12.84 | 2,601,647 | -0.17(-1.31%) |
Oct 25, 2016 | 13.13 | 13.35 | 13.01 | 13.01 | 1,796,156 | -0.12(-0.91%) |
Oct 24, 2016 | 13.29 | 13.29 | 12.98 | 13.13 | 1,771,136 | -0.20(-1.47%) |
Oct 21, 2016 | 13.04 | 13.47 | 12.93 | 13.33 | 2,664,371 | +0.16(+1.23%) |
Oct 20, 2016 | 13.14 | 13.25 | 12.96 | 13.17 | 1,891,502 | -0.10(-0.77%) |
Oct 19, 2016 | 13.24 | 13.47 | 13.13 | 13.27 | 1,896,361 | +0.13(+0.97%) |
Oct 18, 2016 | 13.29 | 13.30 | 13.01 | 13.14 | 1,758,784 | +0.02(+0.13%) |
Oct 17, 2016 | 13.26 | 13.31 | 13.08 | 13.13 | 1,411,746 | -0.15(-1.15%) |
Oct 14, 2016 | 13.32 | 13.50 | 13.12 | 13.28 | 2,003,063 | +0.09(+0.71%) |
Oct 13, 2016 | 12.91 | 13.28 | 12.75 | 13.18 | 2,125,140 | +0.17(+1.31%) |
Oct 12, 2016 | 13.00 | 13.13 | 12.90 | 13.01 | 1,921,938 | -0.09(-0.65%) |
Oct 11, 2016 | 12.96 | 13.12 | 12.86 | 13.10 | 2,261,170 | +0.06(+0.46%) |
Oct 10, 2016 | 12.87 | 13.10 | 12.87 | 13.04 | 1,524,160 | +0.37(+2.95%) |
Oct 07, 2016 | 12.88 | 12.89 | 12.56 | 12.67 | 1,997,621 | -0.20(-1.52%) |
Oct 06, 2016 | 12.64 | 12.96 | 12.60 | 12.86 | 3,382,239 | +0.35(+2.79%) |
Oct 05, 2016 | 12.33 | 12.70 | 12.33 | 12.51 | 1,748,864 | +0.35(+2.86%) |
Oct 04, 2016 | 12.26 | 12.37 | 11.95 | 12.16 | 2,587,197 | -0.05(-0.42%) |
Oct 03, 2016 | 12.25 | 12.35 | 11.87 | 12.22 | 2,521,640 | +0.00(+0.00%) |
Sep 30, 2016 | 12.30 | 12.38 | 12.00 | 12.22 | 3,036,739 | +0.06(+0.49%) |
Sep 29, 2016 | 11.94 | 12.45 | 11.92 | 12.16 | 5,154,895 | +0.29(+2.44%) |
Sep 28, 2016 | 11.21 | 11.88 | 10.99 | 11.87 | 4,477,060 | +0.73(+6.57%) |
Sep 27, 2016 | 11.24 | 11.27 | 11.10 | 11.14 | 1,591,370 | -0.27(-2.38%) |
Sep 26, 2016 | 11.59 | 11.65 | 11.39 | 11.41 | 1,000,122 | -0.09(-0.81%) |
Sep 23, 2016 | 11.71 | 11.77 | 11.45 | 11.50 | 1,278,124 | -0.29(-2.45%) |
Sep 22, 2016 | 11.85 | 11.99 | 11.78 | 11.79 | 1,580,324 | +0.18(+1.54%) |
Sep 21, 2016 | 11.40 | 11.61 | 11.34 | 11.61 | 1,647,960 | +0.33(+2.94%) |
Sep 20, 2016 | 11.39 | 11.51 | 11.27 | 11.28 | 1,673,785 | -0.14(-1.26%) |
Sep 19, 2016 | 11.66 | 11.76 | 11.41 | 11.43 | 1,764,894 | -0.08(-0.74%) |
Sep 16, 2016 | 11.37 | 11.56 | 11.37 | 11.51 | 1,139,356 | -0.08(-0.66%) |
Sep 15, 2016 | 11.47 | 11.77 | 11.47 | 11.59 | 1,662,292 | +0.14(+1.19%) |
Sep 14, 2016 | 11.59 | 11.76 | 11.40 | 11.45 | 2,719,174 | -0.25(-2.11%) |
Sep 13, 2016 | 12.02 | 12.02 | 11.54 | 11.70 | 2,209,390 | -0.54(-4.38%) |
Sep 12, 2016 | 12.20 | 12.35 | 12.04 | 12.23 | 2,283,704 | -0.18(-1.43%) |
Sep 09, 2016 | 12.72 | 12.72 | 12.32 | 12.41 | 1,693,039 | -0.55(-4.25%) |
Sep 08, 2016 | 12.47 | 13.00 | 12.37 | 12.96 | 3,149,226 | +0.61(+4.94%) |
Sep 07, 2016 | 12.55 | 12.59 | 12.32 | 12.35 | 1,750,367 | -0.17(-1.35%) |
Sep 06, 2016 | 12.66 | 12.67 | 12.41 | 12.52 | 2,257,917 | -0.06(-0.47%) |
Sep 02, 2016 | 12.53 | 12.58 | 12.58 | 12.58 | 3,066,934 | +0.20(+1.64%) |
Sep 01, 2016 | 12.17 | 12.42 | 12.16 | 12.38 | 3,074,643 | +0.14(+1.11%) |
Aug 31, 2016 | 12.50 | 12.53 | 12.09 | 12.24 | 1,950,252 | -0.36(-2.82%) |
Aug 30, 2016 | 12.58 | 12.77 | 12.49 | 12.60 | 822,506 | +0.03(+0.20%) |
Aug 29, 2016 | 12.45 | 12.64 | 12.41 | 12.57 | 862,824 | -0.01(-0.07%) |
Aug 26, 2016 | 12.77 | 12.94 | 12.50 | 12.58 | 1,317,609 | -0.09(-0.74%) |
Aug 25, 2016 | 12.66 | 12.77 | 12.53 | 12.67 | 1,626,288 | -0.03(-0.20%) |
Aug 24, 2016 | 12.66 | 12.96 | 12.60 | 12.70 | 1,962,200 | -0.05(-0.40%) |
Aug 23, 2016 | 12.77 | 12.88 | 12.66 | 12.75 | 1,392,794 | -0.04(-0.33%) |
Aug 22, 2016 | 12.83 | 12.87 | 12.63 | 12.79 | 1,576,439 | -0.29(-2.20%) |
Aug 19, 2016 | 13.14 | 13.14 | 12.90 | 13.08 | 1,054,116 | -0.16(-1.22%) |
Aug 18, 2016 | 13.00 | 13.32 | 12.97 | 13.24 | 1,259,811 | +0.34(+2.63%) |
Aug 17, 2016 | 12.97 | 13.10 | 12.77 | 12.90 | 1,893,607 | -0.12(-0.91%) |
Aug 16, 2016 | 12.90 | 13.10 | 12.83 | 13.02 | 1,346,260 | +0.09(+0.72%) |
Aug 15, 2016 | 12.61 | 13.01 | 12.60 | 12.93 | 1,722,568 | +0.43(+3.46%) |
Aug 12, 2016 | 12.58 | 12.69 | 12.44 | 12.50 | 1,513,064 | -0.01(-0.07%) |
Aug 11, 2016 | 12.30 | 12.61 | 12.24 | 12.50 | 1,436,412 | +0.34(+2.79%) |
Aug 10, 2016 | 12.42 | 12.50 | 12.14 | 12.16 | 1,981,749 | -0.30(-2.38%) |
Aug 09, 2016 | 12.55 | 12.73 | 12.39 | 12.46 | 1,579,261 | -0.04(-0.34%) |
Aug 08, 2016 | 12.40 | 12.60 | 12.38 | 12.50 | 1,338,457 | +0.25(+2.00%) |
Aug 05, 2016 | 12.41 | 12.44 | 12.13 | 12.26 | 1,614,036 | -0.23(-1.83%) |
Aug 04, 2016 | 12.03 | 12.50 | 12.01 | 12.49 | 2,712,442 | +0.41(+3.37%) |
Aug 03, 2016 | 11.64 | 12.11 | 11.50 | 12.08 | 2,605,625 | +0.47(+4.09%) |
Aug 02, 2016 | 11.66 | 11.83 | 11.44 | 11.61 | 2,114,576 | +0.17(+1.48%) |