Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.94 | 11.96 | 11.83 | 11.92 | 2,594,852 | +0.00(+0.00%) |
Oct 28, 2016 | 11.78 | 11.94 | 11.76 | 11.92 | 1,842,015 | +0.15(+1.24%) |
Oct 27, 2016 | 11.86 | 11.89 | 11.71 | 11.77 | 1,210,348 | -0.03(-0.26%) |
Oct 26, 2016 | 11.92 | 12.03 | 11.79 | 11.80 | 1,682,562 | -0.16(-1.35%) |
Oct 25, 2016 | 11.73 | 11.96 | 11.63 | 11.96 | 1,972,478 | +0.17(+1.43%) |
Oct 24, 2016 | 11.79 | 11.96 | 11.68 | 11.79 | 2,046,347 | +0.12(+0.99%) |
Oct 21, 2016 | 12.13 | 12.13 | 11.59 | 11.68 | 3,059,057 | -0.44(-3.61%) |
Oct 20, 2016 | 11.91 | 12.15 | 11.91 | 12.12 | 3,047,339 | +0.25(+2.14%) |
Oct 19, 2016 | 11.87 | 11.94 | 11.76 | 11.86 | 2,035,062 | -0.02(-0.13%) |
Oct 18, 2016 | 11.64 | 11.98 | 11.64 | 11.88 | 1,912,132 | +0.29(+2.52%) |
Oct 17, 2016 | 11.67 | 11.70 | 11.54 | 11.59 | 1,847,288 | -0.08(-0.72%) |
Oct 14, 2016 | 11.46 | 11.70 | 11.41 | 11.67 | 2,172,717 | +0.26(+2.29%) |
Oct 13, 2016 | 11.55 | 11.55 | 11.39 | 11.41 | 2,345,098 | -0.14(-1.20%) |
Oct 12, 2016 | 11.59 | 11.60 | 11.43 | 11.55 | 2,537,064 | +0.00(+0.00%) |
Oct 11, 2016 | 11.63 | 11.66 | 11.48 | 11.55 | 2,653,662 | -0.05(-0.46%) |
Oct 10, 2016 | 11.33 | 11.61 | 11.32 | 11.60 | 5,102,917 | +0.31(+2.72%) |
Oct 07, 2016 | 11.33 | 11.34 | 11.21 | 11.30 | 2,800,530 | +0.03(+0.27%) |
Oct 06, 2016 | 11.48 | 11.50 | 11.24 | 11.27 | 2,413,263 | -0.23(-2.00%) |
Oct 05, 2016 | 11.49 | 11.59 | 11.36 | 11.50 | 12,189,075 | +0.08(+0.74%) |
Oct 04, 2016 | 11.54 | 11.60 | 11.39 | 11.41 | 4,704,784 | -0.12(-1.00%) |
Oct 03, 2016 | 11.61 | 11.63 | 11.44 | 11.53 | 3,159,808 | -0.08(-0.73%) |
Sep 30, 2016 | 11.66 | 11.70 | 11.52 | 11.61 | 2,999,606 | +0.02(+0.13%) |
Sep 29, 2016 | 11.70 | 11.73 | 11.54 | 11.60 | 2,915,287 | -0.08(-0.72%) |
Sep 28, 2016 | 11.60 | 11.70 | 11.54 | 11.68 | 2,259,376 | +0.06(+0.53%) |
Sep 27, 2016 | 11.66 | 11.79 | 11.60 | 11.62 | 2,016,384 | -0.11(-0.92%) |
Sep 26, 2016 | 11.90 | 12.02 | 11.73 | 11.73 | 2,617,252 | -0.21(-1.74%) |
Sep 23, 2016 | 12.00 | 12.07 | 11.88 | 11.93 | 2,044,338 | -0.10(-0.83%) |
Sep 22, 2016 | 11.79 | 12.13 | 11.79 | 12.03 | 3,094,861 | +0.22(+1.89%) |
Sep 21, 2016 | 11.77 | 11.85 | 11.64 | 11.81 | 2,869,965 | +0.02(+0.13%) |
Sep 20, 2016 | 11.93 | 11.99 | 11.78 | 11.79 | 3,381,827 | -0.14(-1.16%) |
Sep 19, 2016 | 11.81 | 11.98 | 11.81 | 11.93 | 3,396,556 | +0.09(+0.78%) |
Sep 16, 2016 | 11.78 | 11.88 | 11.62 | 11.84 | 5,256,947 | +0.04(+0.33%) |
Sep 15, 2016 | 11.67 | 11.90 | 11.67 | 11.80 | 3,194,251 | +0.08(+0.72%) |
Sep 14, 2016 | 11.68 | 11.83 | 11.54 | 11.72 | 6,174,136 | +0.05(+0.39%) |
Sep 13, 2016 | 11.43 | 11.76 | 11.43 | 11.67 | 4,551,307 | +0.13(+1.13%) |
Sep 12, 2016 | 11.22 | 11.54 | 11.20 | 11.54 | 3,659,257 | +0.33(+2.95%) |
Sep 09, 2016 | 11.48 | 11.52 | 11.21 | 11.21 | 3,259,486 | -0.35(-3.05%) |
Sep 08, 2016 | 11.49 | 11.71 | 11.45 | 11.56 | 3,300,711 | +0.03(+0.27%) |
Sep 07, 2016 | 11.46 | 11.55 | 11.40 | 11.53 | 2,376,208 | +0.11(+0.94%) |
Sep 06, 2016 | 11.46 | 11.53 | 11.36 | 11.43 | 2,752,974 | +0.01(+0.07%) |
Sep 02, 2016 | 11.30 | 11.42 | 11.42 | 11.42 | 3,843,462 | +0.11(+0.95%) |
Sep 01, 2016 | 11.33 | 11.36 | 11.14 | 11.31 | 4,021,909 | -0.14(-1.21%) |
Aug 31, 2016 | 11.44 | 11.54 | 11.31 | 11.45 | 5,475,370 | -0.01(-0.07%) |
Aug 30, 2016 | 11.55 | 11.58 | 11.42 | 11.46 | 1,981,348 | -0.11(-0.92%) |
Aug 29, 2016 | 11.50 | 11.59 | 11.46 | 11.56 | 3,877,789 | +0.14(+1.26%) |
Aug 26, 2016 | 11.40 | 11.66 | 11.33 | 11.42 | 4,917,044 | -0.02(-0.20%) |
Aug 25, 2016 | 11.57 | 11.62 | 11.38 | 11.44 | 3,337,137 | -0.13(-1.12%) |
Aug 24, 2016 | 11.66 | 11.69 | 11.51 | 11.57 | 3,287,397 | +0.00(+0.00%) |
Aug 23, 2016 | 11.68 | 11.76 | 11.56 | 11.57 | 2,215,262 | -0.06(-0.52%) |
Aug 22, 2016 | 11.59 | 11.64 | 11.52 | 11.63 | 1,986,077 | +0.06(+0.52%) |
Aug 19, 2016 | 11.51 | 11.59 | 11.40 | 11.57 | 2,733,194 | +0.05(+0.46%) |
Aug 18, 2016 | 11.65 | 11.77 | 11.51 | 11.52 | 2,535,069 | -0.14(-1.17%) |
Aug 17, 2016 | 11.86 | 11.97 | 11.54 | 11.65 | 4,424,356 | -0.09(-0.78%) |
Aug 16, 2016 | 11.62 | 11.81 | 11.57 | 11.75 | 8,503,547 | +0.15(+1.31%) |
Aug 15, 2016 | 11.36 | 11.59 | 11.23 | 11.59 | 8,533,339 | +0.31(+2.76%) |
Aug 12, 2016 | 11.43 | 11.72 | 11.24 | 11.28 | 11,697,103 | -0.08(-0.67%) |
Aug 11, 2016 | 11.88 | 11.89 | 10.90 | 11.36 | 23,410,184 | -0.91(-7.43%) |
Aug 10, 2016 | 13.14 | 13.14 | 12.13 | 12.27 | 10,913,232 | -1.22(-9.01%) |
Aug 09, 2016 | 13.42 | 13.54 | 13.36 | 13.49 | 3,748,259 | +0.08(+0.62%) |
Aug 08, 2016 | 13.59 | 13.60 | 13.33 | 13.40 | 3,269,873 | -0.19(-1.40%) |
Aug 05, 2016 | 13.44 | 13.68 | 13.44 | 13.59 | 3,163,004 | +0.21(+1.53%) |
Aug 04, 2016 | 13.55 | 13.60 | 13.31 | 13.39 | 2,449,789 | -0.10(-0.73%) |
Aug 03, 2016 | 13.30 | 13.54 | 13.17 | 13.49 | 3,117,788 | +0.15(+1.14%) |
Aug 02, 2016 | 13.70 | 13.74 | 13.32 | 13.33 | 2,491,323 | -0.35(-2.55%) |