Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.58 | 11.75 | 11.54 | 11.67 | 2,207,350 | +0.14(+1.21%) |
Oct 28, 2016 | 11.66 | 11.85 | 11.52 | 11.53 | 5,542,435 | -0.11(-0.95%) |
Oct 27, 2016 | 11.86 | 11.95 | 11.60 | 11.64 | 3,953,977 | -0.07(-0.60%) |
Oct 26, 2016 | 11.88 | 11.90 | 11.68 | 11.71 | 4,772,385 | -0.20(-1.68%) |
Oct 25, 2016 | 12.08 | 12.12 | 11.82 | 11.91 | 3,397,830 | -0.18(-1.49%) |
Oct 24, 2016 | 11.90 | 12.10 | 11.90 | 12.09 | 2,331,425 | +0.27(+2.28%) |
Oct 21, 2016 | 11.80 | 11.87 | 11.71 | 11.82 | 2,206,292 | +0.01(+0.08%) |
Oct 20, 2016 | 11.68 | 11.87 | 11.63 | 11.81 | 2,507,444 | +0.09(+0.77%) |
Oct 19, 2016 | 11.63 | 11.74 | 11.46 | 11.72 | 2,643,222 | +0.05(+0.43%) |
Oct 18, 2016 | 11.65 | 11.74 | 11.59 | 11.67 | 4,479,111 | +0.16(+1.39%) |
Oct 17, 2016 | 11.56 | 11.64 | 11.46 | 11.51 | 2,194,531 | -0.08(-0.69%) |
Oct 14, 2016 | 11.62 | 11.90 | 11.57 | 11.59 | 3,046,404 | +0.02(+0.17%) |
Oct 13, 2016 | 11.54 | 11.66 | 11.24 | 11.57 | 5,066,051 | -0.08(-0.69%) |
Oct 12, 2016 | 11.77 | 11.79 | 11.54 | 11.65 | 3,973,438 | -0.14(-1.19%) |
Oct 11, 2016 | 12.15 | 12.17 | 11.59 | 11.79 | 6,497,671 | -0.34(-2.80%) |
Oct 10, 2016 | 12.34 | 12.47 | 12.10 | 12.13 | 3,288,070 | -0.15(-1.22%) |
Oct 07, 2016 | 12.40 | 12.43 | 12.16 | 12.28 | 3,271,622 | -0.15(-1.21%) |
Oct 06, 2016 | 12.41 | 12.45 | 12.13 | 12.43 | 6,259,948 | +0.03(+0.24%) |
Oct 05, 2016 | 12.18 | 12.54 | 12.17 | 12.40 | 4,563,623 | +0.22(+1.81%) |
Oct 04, 2016 | 12.20 | 12.34 | 12.07 | 12.18 | 4,740,045 | -0.04(-0.33%) |
Oct 03, 2016 | 12.48 | 12.69 | 12.19 | 12.22 | 6,380,326 | -0.10(-0.81%) |
Sep 30, 2016 | 12.16 | 12.41 | 12.16 | 12.32 | 6,265,280 | +0.22(+1.82%) |
Sep 29, 2016 | 11.93 | 12.30 | 11.87 | 12.10 | 6,707,286 | +0.17(+1.42%) |
Sep 28, 2016 | 11.81 | 11.97 | 11.77 | 11.93 | 3,389,537 | +0.14(+1.19%) |
Sep 27, 2016 | 11.54 | 11.81 | 11.47 | 11.79 | 4,701,430 | +0.18(+1.55%) |
Sep 26, 2016 | 11.81 | 11.81 | 11.54 | 11.61 | 4,245,247 | -0.10(-0.85%) |
Sep 23, 2016 | 12.55 | 12.55 | 11.70 | 11.71 | 7,093,553 | -0.33(-2.74%) |
Sep 22, 2016 | 11.95 | 12.22 | 11.88 | 12.04 | 11,686,553 | +0.26(+2.21%) |
Sep 21, 2016 | 11.70 | 11.78 | 11.56 | 11.78 | 4,021,229 | +0.20(+1.73%) |
Sep 20, 2016 | 11.74 | 12.00 | 11.54 | 11.58 | 9,069,871 | +0.06(+0.52%) |
Sep 19, 2016 | 11.41 | 11.73 | 11.31 | 11.52 | 10,953,299 | +0.21(+1.86%) |
Sep 16, 2016 | 10.84 | 11.33 | 10.77 | 11.31 | 15,007,487 | +0.53(+4.92%) |
Sep 15, 2016 | 10.38 | 10.80 | 10.38 | 10.78 | 4,614,372 | +0.39(+3.75%) |
Sep 14, 2016 | 10.22 | 10.48 | 10.12 | 10.39 | 4,059,543 | +0.15(+1.46%) |
Sep 13, 2016 | 10.42 | 10.55 | 10.17 | 10.24 | 4,756,485 | -0.20(-1.92%) |
Sep 12, 2016 | 10.08 | 10.48 | 10.08 | 10.44 | 4,646,971 | +0.18(+1.75%) |
Sep 09, 2016 | 10.68 | 10.70 | 10.26 | 10.26 | 5,178,418 | -0.48(-4.47%) |
Sep 08, 2016 | 10.90 | 10.96 | 10.63 | 10.74 | 4,156,777 | -0.18(-1.65%) |
Sep 07, 2016 | 10.90 | 10.97 | 10.83 | 10.92 | 3,886,791 | +0.04(+0.37%) |
Sep 06, 2016 | 11.00 | 11.07 | 10.84 | 10.88 | 2,077,513 | -0.15(-1.36%) |
Sep 02, 2016 | 11.00 | 11.03 | 11.03 | 11.03 | 2,819,700 | +0.04(+0.36%) |
Sep 01, 2016 | 10.79 | 11.02 | 10.79 | 10.99 | 2,670,701 | +0.19(+1.76%) |
Aug 31, 2016 | 10.88 | 10.95 | 10.78 | 10.80 | 3,725,154 | -0.09(-0.83%) |
Aug 30, 2016 | 10.95 | 11.08 | 10.87 | 10.89 | 5,040,828 | -0.09(-0.82%) |
Aug 29, 2016 | 11.03 | 11.11 | 10.95 | 10.98 | 4,045,582 | -0.05(-0.45%) |
Aug 26, 2016 | 11.06 | 11.44 | 10.97 | 11.03 | 12,254,902 | +0.02(+0.18%) |
Aug 25, 2016 | 10.67 | 11.06 | 10.63 | 11.01 | 8,912,616 | +0.30(+2.80%) |
Aug 24, 2016 | 10.83 | 10.89 | 10.70 | 10.71 | 5,566,207 | +0.10(+0.94%) |
Aug 23, 2016 | 10.42 | 10.64 | 10.42 | 10.61 | 4,319,301 | +0.25(+2.41%) |
Aug 22, 2016 | 10.25 | 10.39 | 10.18 | 10.36 | 3,038,783 | +0.12(+1.17%) |
Aug 19, 2016 | 10.23 | 10.38 | 10.20 | 10.24 | 3,474,372 | +0.01(+0.10%) |
Aug 18, 2016 | 10.24 | 10.35 | 10.21 | 10.23 | 2,664,584 | -0.07(-0.68%) |
Aug 17, 2016 | 10.22 | 10.39 | 10.14 | 10.30 | 2,684,788 | +0.08(+0.78%) |
Aug 16, 2016 | 10.42 | 10.44 | 10.21 | 10.22 | 2,615,661 | -0.16(-1.54%) |
Aug 15, 2016 | 10.17 | 10.41 | 10.12 | 10.38 | 4,236,106 | +0.28(+2.77%) |
Aug 12, 2016 | 10.29 | 10.35 | 10.10 | 10.10 | 2,716,291 | -0.17(-1.66%) |
Aug 11, 2016 | 10.30 | 10.37 | 10.13 | 10.27 | 5,836,077 | -0.03(-0.29%) |
Aug 10, 2016 | 10.31 | 10.32 | 10.03 | 10.30 | 5,632,811 | -0.03(-0.29%) |
Aug 09, 2016 | 10.13 | 10.37 | 10.13 | 10.33 | 8,332,839 | +0.22(+2.18%) |
Aug 08, 2016 | 10.56 | 10.61 | 10.03 | 10.11 | 8,989,077 | +0.12(+1.20%) |
Aug 05, 2016 | 9.870 | 10.05 | 9.780 | 9.990 | 4,389,454 | +0.21(+2.15%) |
Aug 04, 2016 | 9.680 | 9.805 | 9.670 | 9.780 | 1,762,707 | +0.08(+0.82%) |
Aug 03, 2016 | 9.670 | 9.730 | 9.650 | 9.700 | 2,218,578 | -0.01(-0.10%) |
Aug 02, 2016 | 9.970 | 9.990 | 9.690 | 9.710 | 2,421,735 | -0.32(-3.19%) |