Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.45 | 11.47 | 11.39 | 11.40 | 2,367,380 | +0.01(+0.06%) |
Oct 28, 2016 | 11.65 | 11.70 | 11.38 | 11.39 | 2,162,548 | -0.23(-1.99%) |
Oct 27, 2016 | 11.64 | 11.65 | 11.50 | 11.63 | 3,614,569 | +0.06(+0.52%) |
Oct 26, 2016 | 11.53 | 11.72 | 11.53 | 11.57 | 1,375,573 | -0.03(-0.26%) |
Oct 25, 2016 | 11.62 | 11.68 | 11.54 | 11.60 | 1,379,805 | -0.06(-0.51%) |
Oct 24, 2016 | 11.61 | 11.77 | 11.54 | 11.65 | 1,282,260 | +0.14(+1.23%) |
Oct 21, 2016 | 11.42 | 11.57 | 11.40 | 11.51 | 1,504,561 | -0.02(-0.19%) |
Oct 20, 2016 | 11.54 | 11.60 | 11.42 | 11.54 | 2,554,447 | +0.02(+0.19%) |
Oct 19, 2016 | 11.53 | 11.65 | 11.47 | 11.51 | 2,563,194 | +0.01(+0.07%) |
Oct 18, 2016 | 11.36 | 11.52 | 11.25 | 11.51 | 2,715,769 | +0.25(+2.19%) |
Oct 17, 2016 | 11.40 | 11.42 | 11.24 | 11.26 | 1,486,193 | -0.11(-0.98%) |
Oct 14, 2016 | 11.39 | 11.46 | 11.31 | 11.37 | 1,167,557 | +0.09(+0.79%) |
Oct 13, 2016 | 11.44 | 11.44 | 11.18 | 11.28 | 1,946,007 | -0.24(-2.07%) |
Oct 12, 2016 | 11.49 | 11.61 | 11.42 | 11.52 | 1,924,813 | +0.06(+0.52%) |
Oct 11, 2016 | 11.54 | 11.61 | 11.40 | 11.46 | 2,312,175 | -0.10(-0.84%) |
Oct 10, 2016 | 11.51 | 11.70 | 11.51 | 11.56 | 2,031,665 | +0.13(+1.18%) |
Oct 07, 2016 | 11.48 | 11.55 | 11.29 | 11.42 | 3,031,790 | -0.07(-0.65%) |
Oct 06, 2016 | 11.53 | 11.59 | 11.41 | 11.50 | 1,618,947 | +0.00(+0.00%) |
Oct 05, 2016 | 11.30 | 11.61 | 11.27 | 11.50 | 1,965,541 | +0.25(+2.26%) |
Oct 04, 2016 | 11.18 | 11.31 | 11.18 | 11.24 | 2,287,621 | +0.11(+1.01%) |
Oct 03, 2016 | 11.13 | 11.25 | 11.03 | 11.13 | 4,745,744 | -0.10(-0.86%) |
Sep 30, 2016 | 11.11 | 11.32 | 11.11 | 11.23 | 1,926,175 | +0.15(+1.35%) |
Sep 29, 2016 | 11.27 | 11.36 | 11.06 | 11.08 | 1,783,077 | -0.16(-1.46%) |
Sep 28, 2016 | 11.13 | 11.26 | 11.04 | 11.24 | 2,354,277 | +0.13(+1.14%) |
Sep 27, 2016 | 11.01 | 11.12 | 10.98 | 11.12 | 2,118,906 | +0.07(+0.60%) |
Sep 26, 2016 | 11.18 | 11.20 | 11.00 | 11.05 | 2,469,633 | -0.22(-1.96%) |
Sep 23, 2016 | 11.17 | 11.35 | 11.17 | 11.27 | 2,117,303 | +0.04(+0.36%) |
Sep 22, 2016 | 11.18 | 11.25 | 11.16 | 11.23 | 3,139,788 | +0.11(+0.96%) |
Sep 21, 2016 | 11.17 | 11.25 | 11.06 | 11.13 | 4,188,025 | +0.03(+0.27%) |
Sep 20, 2016 | 11.17 | 11.17 | 11.04 | 11.10 | 3,950,707 | -0.01(-0.07%) |
Sep 19, 2016 | 11.14 | 11.23 | 11.05 | 11.10 | 4,249,098 | +0.01(+0.07%) |
Sep 16, 2016 | 11.27 | 11.27 | 11.06 | 11.10 | 5,267,605 | -0.21(-1.83%) |
Sep 15, 2016 | 11.28 | 11.38 | 11.24 | 11.30 | 1,468,590 | +0.04(+0.39%) |
Sep 14, 2016 | 11.43 | 11.44 | 11.24 | 11.26 | 1,732,071 | -0.16(-1.36%) |
Sep 13, 2016 | 11.44 | 11.46 | 11.24 | 11.41 | 3,217,740 | -0.13(-1.09%) |
Sep 12, 2016 | 11.38 | 11.58 | 11.34 | 11.54 | 3,997,239 | -0.01(-0.06%) |
Sep 09, 2016 | 11.83 | 11.99 | 11.55 | 11.55 | 3,758,488 | -0.32(-2.68%) |
Sep 08, 2016 | 11.96 | 11.99 | 11.85 | 11.86 | 1,532,326 | -0.07(-0.56%) |
Sep 07, 2016 | 11.80 | 11.94 | 11.78 | 11.93 | 1,487,374 | +0.07(+0.62%) |
Sep 06, 2016 | 12.07 | 12.07 | 11.76 | 11.86 | 1,390,175 | -0.21(-1.71%) |
Sep 02, 2016 | 12.03 | 12.06 | 12.06 | 12.06 | 1,349,991 | +0.06(+0.49%) |
Sep 01, 2016 | 12.12 | 12.19 | 11.84 | 12.00 | 2,054,480 | -0.12(-0.97%) |
Aug 31, 2016 | 12.06 | 12.14 | 11.97 | 12.12 | 1,518,014 | +0.07(+0.55%) |
Aug 30, 2016 | 11.92 | 12.06 | 11.85 | 12.06 | 1,114,048 | +0.12(+0.99%) |
Aug 29, 2016 | 11.91 | 12.04 | 11.83 | 11.94 | 1,704,398 | +0.06(+0.50%) |
Aug 26, 2016 | 11.86 | 11.95 | 11.78 | 11.88 | 1,843,707 | +0.05(+0.44%) |
Aug 25, 2016 | 11.76 | 11.87 | 11.70 | 11.83 | 1,258,757 | +0.02(+0.19%) |
Aug 24, 2016 | 11.83 | 11.89 | 11.67 | 11.80 | 974,922 | +0.00(+0.00%) |
Aug 23, 2016 | 11.80 | 11.89 | 11.79 | 11.80 | 1,498,457 | +0.01(+0.13%) |
Aug 22, 2016 | 11.67 | 11.79 | 11.66 | 11.79 | 1,265,857 | +0.06(+0.50%) |
Aug 19, 2016 | 11.67 | 11.75 | 11.61 | 11.73 | 1,289,718 | +0.06(+0.51%) |
Aug 18, 2016 | 11.63 | 11.80 | 11.58 | 11.67 | 2,110,406 | +0.04(+0.38%) |
Aug 17, 2016 | 11.63 | 11.74 | 11.60 | 11.63 | 3,084,588 | -0.01(-0.13%) |
Aug 16, 2016 | 11.60 | 11.70 | 11.51 | 11.64 | 2,573,761 | +0.02(+0.19%) |
Aug 15, 2016 | 11.55 | 11.65 | 11.52 | 11.62 | 1,702,860 | +0.11(+0.96%) |
Aug 12, 2016 | 11.54 | 11.57 | 11.46 | 11.51 | 2,016,129 | -0.10(-0.89%) |
Aug 11, 2016 | 11.70 | 11.72 | 11.60 | 11.61 | 1,324,599 | -0.02(-0.19%) |
Aug 10, 2016 | 11.74 | 11.84 | 11.61 | 11.63 | 1,312,092 | -0.15(-1.25%) |
Aug 09, 2016 | 11.69 | 11.80 | 11.63 | 11.78 | 2,357,049 | +0.13(+1.08%) |
Aug 08, 2016 | 11.60 | 11.69 | 11.55 | 11.66 | 2,445,582 | +0.07(+0.57%) |
Aug 05, 2016 | 11.28 | 11.60 | 11.27 | 11.59 | 1,905,194 | +0.41(+3.70%) |
Aug 04, 2016 | 11.16 | 11.23 | 11.14 | 11.18 | 1,260,327 | +0.03(+0.27%) |
Aug 03, 2016 | 11.04 | 11.17 | 11.04 | 11.15 | 1,127,025 | +0.12(+1.07%) |
Aug 02, 2016 | 11.13 | 11.21 | 10.97 | 11.03 | 2,178,076 | -0.10(-0.86%) |