Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.18 | 11.47 | 11.10 | 11.47 | 20,677,236 | +0.32(+2.84%) |
Oct 28, 2016 | 11.03 | 11.23 | 11.03 | 11.15 | 19,267,024 | +0.08(+0.72%) |
Oct 27, 2016 | 11.05 | 11.15 | 10.98 | 11.07 | 17,824,848 | +0.06(+0.58%) |
Oct 26, 2016 | 10.96 | 11.13 | 10.95 | 11.01 | 21,896,124 | +0.01(+0.07%) |
Oct 25, 2016 | 11.07 | 10.96 | 11.00 | 13,987,813 | -0.06(-0.50%) | |
Oct 24, 2016 | 10.97 | 11.06 | 10.95 | 11.06 | 12,335,523 | +0.13(+1.23%) |
Oct 21, 2016 | 11.09 | 11.11 | 10.90 | 10.92 | 18,461,142 | -0.24(-2.13%) |
Oct 20, 2016 | 11.14 | 11.21 | 11.06 | 11.16 | 8,620,873 | -0.02(-0.14%) |
Oct 19, 2016 | 11.22 | 11.29 | 11.11 | 11.17 | 12,532,601 | -0.07(-0.63%) |
Oct 18, 2016 | 11.23 | 11.41 | 11.15 | 11.25 | 16,125,726 | +0.14(+1.28%) |
Oct 17, 2016 | 11.48 | 11.52 | 11.09 | 11.10 | 27,872,314 | -0.36(-3.11%) |
Oct 14, 2016 | 11.58 | 11.87 | 11.46 | 11.46 | 29,198,478 | -0.53(-4.42%) |
Oct 13, 2016 | 12.03 | 12.07 | 11.82 | 11.99 | 18,225,266 | -0.16(-1.30%) |
Oct 12, 2016 | 12.25 | 12.31 | 12.12 | 12.15 | 12,716,933 | -0.07(-0.58%) |
Oct 11, 2016 | 12.35 | 12.35 | 12.12 | 12.22 | 13,457,258 | -0.12(-0.96%) |
Oct 10, 2016 | 12.42 | 12.57 | 12.34 | 12.34 | 9,762,648 | +0.01(+0.06%) |
Oct 07, 2016 | 12.36 | 12.41 | 12.25 | 12.33 | 6,896,961 | -0.02(-0.13%) |
Oct 06, 2016 | 12.37 | 12.37 | 12.20 | 12.35 | 6,679,165 | -0.02(-0.19%) |
Oct 05, 2016 | 12.21 | 12.41 | 12.21 | 12.37 | 11,475,601 | +0.21(+1.76%) |
Oct 04, 2016 | 12.41 | 12.46 | 12.08 | 12.16 | 15,559,725 | -0.23(-1.85%) |
Oct 03, 2016 | 12.23 | 12.42 | 12.23 | 12.39 | 9,200,275 | +0.09(+0.77%) |
Sep 30, 2016 | 12.24 | 12.45 | 12.22 | 12.29 | 14,464,128 | +0.11(+0.91%) |
Sep 29, 2016 | 12.23 | 12.35 | 12.13 | 12.18 | 12,370,868 | -0.08(-0.65%) |
Sep 28, 2016 | 12.19 | 12.26 | 12.01 | 12.26 | 12,308,789 | +0.12(+0.98%) |
Sep 27, 2016 | 11.87 | 12.16 | 11.83 | 12.14 | 11,449,694 | +0.25(+2.13%) |
Sep 26, 2016 | 11.87 | 11.97 | 11.82 | 11.89 | 9,457,393 | -0.06(-0.46%) |
Sep 23, 2016 | 11.95 | 12.02 | 11.89 | 11.94 | 10,237,922 | -0.02(-0.20%) |
Sep 22, 2016 | 11.86 | 12.01 | 11.82 | 11.97 | 12,558,426 | +0.10(+0.87%) |
Sep 21, 2016 | 11.58 | 11.87 | 11.57 | 11.86 | 17,354,322 | +0.36(+3.09%) |
Sep 20, 2016 | 11.59 | 11.61 | 11.49 | 11.51 | 10,389,560 | -0.02(-0.14%) |
Sep 19, 2016 | 11.54 | 11.67 | 11.50 | 11.52 | 10,084,604 | +0.02(+0.21%) |
Sep 16, 2016 | 11.67 | 11.71 | 11.47 | 11.50 | 23,325,226 | +0.02(+0.21%) |
Sep 15, 2016 | 11.23 | 11.55 | 11.19 | 11.48 | 14,972,080 | +0.18(+1.61%) |
Sep 14, 2016 | 11.22 | 11.36 | 11.15 | 11.29 | 10,860,254 | +0.07(+0.63%) |
Sep 13, 2016 | 11.36 | 11.43 | 11.13 | 11.22 | 19,026,448 | -0.25(-2.14%) |
Sep 12, 2016 | 10.96 | 11.53 | 10.91 | 11.47 | 19,995,392 | +0.43(+3.90%) |
Sep 09, 2016 | 11.39 | 11.40 | 11.04 | 11.04 | 21,220,660 | -0.44(-3.83%) |
Sep 08, 2016 | 11.45 | 11.52 | 11.41 | 11.48 | 13,120,498 | -0.05(-0.41%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.38 | 11.52 | 8,680,272 | +0.05(+0.41%) |
Sep 06, 2016 | 11.41 | 11.51 | 11.40 | 11.48 | 9,666,217 | +0.11(+0.97%) |
Sep 02, 2016 | 11.46 | 11.37 | 11.37 | 11.37 | 10,615,741 | -0.01(-0.07%) |
Sep 01, 2016 | 11.29 | 11.37 | 11.20 | 11.37 | 13,836,993 | +0.10(+0.90%) |
Aug 31, 2016 | 11.25 | 11.31 | 11.15 | 11.27 | 14,383,460 | -0.01(-0.07%) |
Aug 30, 2016 | 11.32 | 11.34 | 11.20 | 11.28 | 13,437,721 | -0.04(-0.35%) |
Aug 29, 2016 | 11.30 | 11.44 | 11.29 | 11.32 | 10,227,769 | +0.03(+0.28%) |
Aug 26, 2016 | 11.27 | 11.52 | 11.27 | 11.29 | 19,846,200 | +0.02(+0.14%) |
Aug 25, 2016 | 10.70 | 11.36 | 10.63 | 11.27 | 46,076,356 | -0.02(-0.21%) |
Aug 24, 2016 | 11.51 | 11.55 | 11.29 | 11.30 | 25,138,420 | -0.13(-1.17%) |
Aug 23, 2016 | 11.32 | 11.49 | 11.32 | 11.43 | 17,939,900 | +0.16(+1.39%) |
Aug 22, 2016 | 11.26 | 11.29 | 11.19 | 11.27 | 16,704,184 | -0.04(-0.35%) |
Aug 19, 2016 | 11.34 | 11.38 | 11.29 | 11.31 | 12,115,513 | -0.07(-0.62%) |
Aug 18, 2016 | 11.39 | 11.45 | 11.34 | 11.38 | 11,543,047 | +0.01(+0.07%) |
Aug 17, 2016 | 11.30 | 11.38 | 11.24 | 11.37 | 13,221,784 | +0.07(+0.62%) |
Aug 16, 2016 | 11.34 | 11.39 | 11.28 | 11.30 | 11,940,603 | -0.09(-0.76%) |
Aug 15, 2016 | 11.23 | 11.44 | 11.23 | 11.39 | 16,252,939 | +0.19(+1.68%) |
Aug 12, 2016 | 11.21 | 11.28 | 11.17 | 11.20 | 12,737,616 | -0.02(-0.14%) |
Aug 11, 2016 | 11.14 | 11.24 | 11.10 | 11.22 | 10,420,182 | +0.09(+0.78%) |
Aug 10, 2016 | 11.20 | 11.22 | 11.09 | 11.13 | 15,130,538 | -0.05(-0.42%) |
Aug 09, 2016 | 11.21 | 11.25 | 11.17 | 11.18 | 15,823,695 | -0.01(-0.07%) |
Aug 08, 2016 | 11.22 | 11.25 | 11.14 | 11.19 | 14,770,611 | -0.02(-0.14%) |
Aug 05, 2016 | 11.17 | 11.26 | 11.13 | 11.20 | 12,984,901 | +0.10(+0.92%) |
Aug 04, 2016 | 11.24 | 11.28 | 11.06 | 11.10 | 18,943,858 | -0.13(-1.12%) |
Aug 03, 2016 | 11.02 | 11.26 | 11.01 | 11.23 | 12,930,847 | +0.20(+1.78%) |
Aug 02, 2016 | 10.92 | 11.12 | 10.86 | 11.03 | 13,615,876 | -0.09(-0.85%) |