Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.56 | 11.60 | 11.41 | 11.50 | 3,027,434 | +0.02(+0.13%) |
Sep 29, 2016 | 11.59 | 11.63 | 11.44 | 11.49 | 2,942,332 | -0.08(-0.72%) |
Sep 28, 2016 | 11.49 | 11.60 | 11.44 | 11.57 | 2,280,336 | +0.06(+0.53%) |
Sep 27, 2016 | 11.56 | 11.68 | 11.49 | 11.51 | 2,035,090 | -0.11(-0.92%) |
Sep 26, 2016 | 11.79 | 11.91 | 11.62 | 11.62 | 2,641,533 | -0.21(-1.74%) |
Sep 23, 2016 | 11.89 | 11.96 | 11.77 | 11.82 | 2,063,303 | -0.10(-0.83%) |
Sep 22, 2016 | 11.69 | 12.02 | 11.69 | 11.92 | 3,123,572 | +0.22(+1.89%) |
Sep 21, 2016 | 11.66 | 11.74 | 11.53 | 11.70 | 2,896,589 | +0.02(+0.13%) |
Sep 20, 2016 | 11.82 | 11.88 | 11.67 | 11.69 | 3,413,201 | -0.14(-1.16%) |
Sep 19, 2016 | 11.70 | 11.87 | 11.70 | 11.82 | 3,428,066 | +0.09(+0.78%) |
Sep 16, 2016 | 11.67 | 11.77 | 11.51 | 11.73 | 5,305,716 | +0.04(+0.32%) |
Sep 15, 2016 | 11.56 | 11.79 | 11.56 | 11.69 | 3,223,884 | +0.08(+0.72%) |
Sep 14, 2016 | 11.57 | 11.72 | 11.44 | 11.61 | 6,231,414 | +0.05(+0.40%) |
Sep 13, 2016 | 11.33 | 11.65 | 11.33 | 11.56 | 4,593,530 | +0.13(+1.13%) |
Sep 12, 2016 | 11.12 | 11.44 | 11.09 | 11.44 | 3,693,205 | +0.33(+2.95%) |
Sep 09, 2016 | 11.37 | 11.41 | 11.11 | 11.11 | 3,289,724 | -0.35(-3.05%) |
Sep 08, 2016 | 11.38 | 11.60 | 11.34 | 11.46 | 3,331,332 | +0.03(+0.27%) |
Sep 07, 2016 | 11.36 | 11.45 | 11.29 | 11.43 | 2,398,253 | +0.11(+0.94%) |
Sep 06, 2016 | 11.35 | 11.43 | 11.25 | 11.32 | 2,778,514 | +0.01(+0.07%) |
Sep 02, 2016 | 11.20 | 11.31 | 11.31 | 11.31 | 3,879,118 | +0.11(+0.95%) |
Sep 01, 2016 | 11.23 | 11.25 | 11.04 | 11.21 | 4,059,221 | -0.14(-1.21%) |
Aug 31, 2016 | 11.34 | 11.43 | 11.21 | 11.34 | 5,526,165 | -0.01(-0.07%) |
Aug 30, 2016 | 11.44 | 11.47 | 11.32 | 11.35 | 1,999,729 | -0.11(-0.92%) |
Aug 29, 2016 | 11.39 | 11.49 | 11.35 | 11.46 | 3,913,764 | +0.14(+1.26%) |
Aug 26, 2016 | 11.30 | 11.55 | 11.22 | 11.31 | 4,962,660 | -0.02(-0.20%) |
Aug 25, 2016 | 11.46 | 11.51 | 11.28 | 11.34 | 3,368,095 | -0.13(-1.12%) |
Aug 24, 2016 | 11.55 | 11.59 | 11.40 | 11.46 | 3,317,894 | +0.00(+0.00%) |
Aug 23, 2016 | 11.57 | 11.65 | 11.45 | 11.46 | 2,235,813 | -0.06(-0.52%) |
Aug 22, 2016 | 11.48 | 11.53 | 11.41 | 11.52 | 2,004,502 | +0.06(+0.53%) |
Aug 19, 2016 | 11.40 | 11.49 | 11.30 | 11.46 | 2,758,550 | +0.05(+0.46%) |
Aug 18, 2016 | 11.54 | 11.66 | 11.40 | 11.41 | 2,558,587 | -0.14(-1.17%) |
Aug 17, 2016 | 11.75 | 11.86 | 11.43 | 11.55 | 4,465,401 | -0.09(-0.78%) |
Aug 16, 2016 | 11.52 | 11.70 | 11.46 | 11.64 | 8,582,434 | +0.15(+1.31%) |
Aug 15, 2016 | 11.25 | 11.49 | 11.13 | 11.49 | 8,612,503 | +0.31(+2.76%) |
Aug 12, 2016 | 11.32 | 11.61 | 11.13 | 11.18 | 11,805,617 | -0.08(-0.67%) |
Aug 11, 2016 | 11.77 | 11.78 | 10.80 | 11.25 | 23,627,362 | -0.90(-7.43%) |
Aug 10, 2016 | 13.02 | 13.02 | 12.02 | 12.16 | 11,014,474 | -1.20(-9.01%) |
Aug 09, 2016 | 13.29 | 13.41 | 13.24 | 13.36 | 3,783,032 | +0.08(+0.62%) |
Aug 08, 2016 | 13.47 | 13.47 | 13.21 | 13.28 | 3,300,207 | -0.19(-1.40%) |
Aug 05, 2016 | 13.32 | 13.55 | 13.32 | 13.47 | 3,192,347 | +0.20(+1.53%) |
Aug 04, 2016 | 13.42 | 13.47 | 13.18 | 13.26 | 2,472,516 | -0.10(-0.73%) |
Aug 03, 2016 | 13.17 | 13.41 | 13.05 | 13.36 | 3,146,712 | +0.15(+1.14%) |
Aug 02, 2016 | 13.57 | 13.61 | 13.20 | 13.21 | 2,514,435 | -0.35(-2.55%) |
Aug 01, 2016 | 13.87 | 13.89 | 13.56 | 13.56 | 2,714,648 | -0.29(-2.07%) |
Jul 29, 2016 | 13.65 | 13.87 | 13.56 | 13.84 | 4,179,288 | +0.19(+1.38%) |
Jul 28, 2016 | 13.66 | 13.77 | 13.36 | 13.66 | 3,438,056 | -0.03(-0.22%) |
Jul 27, 2016 | 14.23 | 14.23 | 13.66 | 13.69 | 4,067,148 | -0.55(-3.86%) |
Jul 26, 2016 | 14.66 | 14.77 | 14.23 | 14.23 | 3,002,535 | -0.42(-2.88%) |
Jul 25, 2016 | 14.39 | 14.66 | 14.39 | 14.66 | 2,284,086 | +0.24(+1.67%) |
Jul 22, 2016 | 14.18 | 14.42 | 14.18 | 14.42 | 1,493,788 | +0.26(+1.81%) |
Jul 21, 2016 | 14.07 | 14.17 | 14.06 | 14.16 | 1,413,939 | +0.03(+0.21%) |
Jul 20, 2016 | 14.11 | 14.14 | 14.01 | 14.13 | 1,363,120 | +0.04(+0.27%) |
Jul 19, 2016 | 14.16 | 14.20 | 14.03 | 14.09 | 1,127,925 | -0.05(-0.32%) |
Jul 18, 2016 | 14.15 | 14.20 | 14.10 | 14.14 | 1,145,118 | -0.01(-0.05%) |
Jul 15, 2016 | 14.14 | 14.19 | 14.11 | 14.14 | 1,721,348 | +0.00(+0.00%) |
Jul 14, 2016 | 14.10 | 14.22 | 14.05 | 14.14 | 1,922,032 | +0.05(+0.37%) |
Jul 13, 2016 | 14.11 | 14.16 | 13.99 | 14.09 | 1,040,860 | -0.05(-0.37%) |
Jul 12, 2016 | 14.23 | 14.29 | 14.14 | 14.14 | 2,006,619 | -0.07(-0.48%) |
Jul 11, 2016 | 14.08 | 14.22 | 14.08 | 14.21 | 2,039,851 | +0.11(+0.80%) |
Jul 08, 2016 | 14.00 | 14.15 | 13.96 | 14.10 | 1,858,445 | +0.14(+0.97%) |
Jul 07, 2016 | 14.21 | 14.23 | 13.90 | 13.96 | 1,950,799 | -0.26(-1.80%) |
Jul 06, 2016 | 13.78 | 14.33 | 13.76 | 14.22 | 5,582,159 | +0.47(+3.39%) |
Jul 05, 2016 | 13.97 | 13.99 | 13.66 | 13.75 | 2,125,706 | -0.25(-1.77%) |