Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.07 | 11.10 | 10.70 | 10.70 | 960,989 | -0.35(-3.18%) |
Oct 28, 2016 | 10.85 | 11.23 | 10.62 | 11.05 | 1,103,820 | +0.13(+1.23%) |
Oct 27, 2016 | 11.37 | 11.45 | 10.79 | 10.91 | 1,701,164 | -0.34(-3.05%) |
Oct 26, 2016 | 11.43 | 11.67 | 11.16 | 11.26 | 789,502 | -0.20(-1.75%) |
Oct 25, 2016 | 11.34 | 11.52 | 11.27 | 11.46 | 974,357 | +0.11(+0.96%) |
Oct 24, 2016 | 11.68 | 11.68 | 11.33 | 11.35 | 906,692 | -0.20(-1.74%) |
Oct 21, 2016 | 11.61 | 11.78 | 11.49 | 11.55 | 906,723 | -0.10(-0.86%) |
Oct 20, 2016 | 11.47 | 11.68 | 11.47 | 11.65 | 1,374,699 | +0.13(+1.16%) |
Oct 19, 2016 | 11.83 | 11.88 | 11.51 | 11.52 | 1,373,017 | -0.13(-1.15%) |
Oct 18, 2016 | 11.71 | 11.86 | 11.58 | 11.65 | 2,876,077 | +0.09(+0.80%) |
Oct 17, 2016 | 11.42 | 11.69 | 11.16 | 11.56 | 1,643,654 | +0.13(+1.17%) |
Oct 14, 2016 | 11.92 | 11.92 | 11.42 | 11.42 | 1,395,562 | -0.39(-3.33%) |
Oct 13, 2016 | 11.93 | 12.08 | 11.71 | 11.82 | 3,346,530 | -0.23(-1.95%) |
Oct 12, 2016 | 12.79 | 13.03 | 12.01 | 12.05 | 2,579,455 | -0.72(-5.64%) |
Oct 11, 2016 | 13.20 | 13.25 | 12.73 | 12.77 | 1,940,838 | -0.50(-3.79%) |
Oct 10, 2016 | 13.20 | 13.38 | 13.06 | 13.27 | 1,769,819 | +0.12(+0.89%) |
Oct 07, 2016 | 13.18 | 13.34 | 13.02 | 13.16 | 1,076,912 | +0.02(+0.13%) |
Oct 06, 2016 | 13.25 | 13.32 | 13.10 | 13.14 | 1,068,140 | -0.19(-1.44%) |
Oct 05, 2016 | 13.25 | 13.49 | 13.17 | 13.33 | 1,591,168 | +0.09(+0.70%) |
Oct 04, 2016 | 13.38 | 13.48 | 13.11 | 13.24 | 789,416 | -0.16(-1.19%) |
Oct 03, 2016 | 13.18 | 13.43 | 12.97 | 13.40 | 1,449,596 | +0.10(+0.76%) |
Sep 30, 2016 | 13.02 | 13.34 | 12.71 | 13.30 | 1,155,981 | +0.40(+3.12%) |
Sep 29, 2016 | 13.26 | 13.26 | 12.81 | 12.90 | 1,127,232 | -0.40(-3.02%) |
Sep 28, 2016 | 13.48 | 13.54 | 13.16 | 13.30 | 1,842,164 | -0.18(-1.37%) |
Sep 27, 2016 | 13.07 | 13.49 | 12.91 | 13.48 | 1,242,803 | +0.49(+3.80%) |
Sep 26, 2016 | 13.12 | 13.15 | 12.92 | 12.99 | 1,314,157 | -0.18(-1.34%) |
Sep 23, 2016 | 13.24 | 13.39 | 13.15 | 13.17 | 1,136,187 | -0.13(-0.95%) |
Sep 22, 2016 | 13.14 | 13.49 | 13.02 | 13.29 | 3,018,552 | +0.23(+1.80%) |
Sep 21, 2016 | 12.67 | 13.11 | 12.67 | 13.06 | 2,096,607 | +0.41(+3.25%) |
Sep 20, 2016 | 12.56 | 12.70 | 12.20 | 12.65 | 2,030,192 | +0.18(+1.41%) |
Sep 19, 2016 | 12.60 | 12.84 | 12.25 | 12.47 | 1,603,790 | -0.03(-0.20%) |
Sep 16, 2016 | 12.61 | 12.71 | 12.47 | 12.50 | 1,378,073 | -0.11(-0.86%) |
Sep 15, 2016 | 12.16 | 12.68 | 11.93 | 12.60 | 1,870,777 | +0.46(+3.79%) |
Sep 14, 2016 | 11.80 | 12.26 | 11.75 | 12.14 | 1,226,913 | +0.43(+3.65%) |
Sep 13, 2016 | 11.62 | 11.81 | 11.43 | 11.72 | 984,282 | +0.00(+0.00%) |
Sep 12, 2016 | 11.28 | 11.78 | 11.17 | 11.72 | 2,484,517 | +0.41(+3.63%) |
Sep 09, 2016 | 11.49 | 11.60 | 11.20 | 11.31 | 1,261,575 | -0.38(-3.23%) |
Sep 08, 2016 | 11.79 | 11.90 | 11.42 | 11.68 | 2,425,991 | -0.12(-0.99%) |
Sep 07, 2016 | 11.76 | 11.92 | 11.56 | 11.80 | 794,030 | +0.08(+0.72%) |
Sep 06, 2016 | 11.22 | 11.74 | 11.22 | 11.72 | 1,002,743 | +0.61(+5.51%) |
Sep 02, 2016 | 11.26 | 11.11 | 11.11 | 11.11 | 547,210 | -0.08(-0.67%) |
Sep 01, 2016 | 11.18 | 11.29 | 11.06 | 11.18 | 636,825 | +0.01(+0.08%) |
Aug 31, 2016 | 11.20 | 11.33 | 10.97 | 11.17 | 946,157 | -0.07(-0.60%) |
Aug 30, 2016 | 11.42 | 11.52 | 11.23 | 11.24 | 747,729 | -0.17(-1.47%) |
Aug 29, 2016 | 11.45 | 11.52 | 11.26 | 11.41 | 514,922 | -0.01(-0.07%) |
Aug 26, 2016 | 11.30 | 11.57 | 11.21 | 11.42 | 1,016,060 | +0.11(+0.96%) |
Aug 25, 2016 | 11.32 | 11.62 | 11.09 | 11.31 | 1,185,624 | +0.00(+0.00%) |
Aug 24, 2016 | 11.71 | 11.86 | 11.28 | 11.31 | 1,569,612 | -0.39(-3.36%) |
Aug 23, 2016 | 11.60 | 11.73 | 11.44 | 11.70 | 1,157,929 | +0.14(+1.23%) |
Aug 22, 2016 | 11.37 | 11.56 | 11.33 | 11.56 | 804,132 | +0.25(+2.22%) |
Aug 19, 2016 | 11.31 | 11.39 | 11.26 | 11.31 | 857,886 | -0.08(-0.74%) |
Aug 18, 2016 | 11.20 | 11.47 | 11.20 | 11.39 | 1,835,634 | +0.17(+1.49%) |
Aug 17, 2016 | 11.11 | 11.26 | 10.99 | 11.22 | 699,284 | +0.07(+0.60%) |
Aug 16, 2016 | 11.26 | 11.27 | 11.01 | 11.16 | 977,232 | -0.13(-1.11%) |
Aug 15, 2016 | 11.27 | 11.31 | 11.14 | 11.28 | 884,214 | +0.09(+0.82%) |
Aug 12, 2016 | 11.15 | 11.26 | 10.76 | 11.19 | 802,094 | +0.02(+0.15%) |
Aug 11, 2016 | 11.06 | 11.29 | 10.91 | 11.17 | 1,166,597 | +0.13(+1.21%) |
Aug 10, 2016 | 10.97 | 11.16 | 10.81 | 11.04 | 1,417,249 | +0.03(+0.30%) |
Aug 09, 2016 | 11.00 | 11.18 | 10.75 | 11.01 | 1,059,230 | +0.02(+0.15%) |
Aug 08, 2016 | 11.16 | 11.21 | 10.75 | 10.99 | 1,561,789 | -0.23(-2.02%) |
Aug 05, 2016 | 11.95 | 11.98 | 11.09 | 11.21 | 2,150,722 | -0.64(-5.44%) |
Aug 04, 2016 | 11.91 | 12.05 | 11.76 | 11.86 | 1,925,365 | -0.07(-0.56%) |
Aug 03, 2016 | 11.52 | 11.94 | 11.46 | 11.93 | 1,183,202 | +0.34(+2.96%) |
Aug 02, 2016 | 11.68 | 11.89 | 11.45 | 11.58 | 1,511,627 | -0.09(-0.79%) |