Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.48 | 13.61 | 13.39 | 13.60 | 685,471 | +0.12(+0.89%) |
Oct 28, 2016 | 13.41 | 13.68 | 13.39 | 13.48 | 789,097 | +0.04(+0.30%) |
Oct 27, 2016 | 13.67 | 13.71 | 13.34 | 13.44 | 825,728 | -0.15(-1.10%) |
Oct 26, 2016 | 13.51 | 13.69 | 13.51 | 13.59 | 694,089 | +0.01(+0.07%) |
Oct 25, 2016 | 13.67 | 13.78 | 13.57 | 13.58 | 659,754 | -0.10(-0.73%) |
Oct 24, 2016 | 13.59 | 13.78 | 13.57 | 13.68 | 1,042,583 | +0.18(+1.33%) |
Oct 21, 2016 | 13.29 | 13.56 | 13.16 | 13.50 | 841,769 | +0.11(+0.82%) |
Oct 20, 2016 | 13.51 | 13.58 | 13.38 | 13.39 | 973,676 | -0.19(-1.40%) |
Oct 19, 2016 | 13.47 | 13.67 | 13.34 | 13.58 | 769,954 | +0.09(+0.67%) |
Oct 18, 2016 | 13.47 | 13.58 | 13.42 | 13.49 | 1,032,302 | +0.16(+1.20%) |
Oct 17, 2016 | 13.30 | 13.38 | 13.23 | 13.33 | 954,394 | +0.01(+0.08%) |
Oct 14, 2016 | 13.35 | 13.38 | 13.13 | 13.32 | 799,643 | +0.12(+0.91%) |
Oct 13, 2016 | 13.25 | 13.35 | 13.12 | 13.20 | 1,009,327 | -0.17(-1.27%) |
Oct 12, 2016 | 13.34 | 13.47 | 13.28 | 13.37 | 1,419,448 | +0.01(+0.07%) |
Oct 11, 2016 | 13.43 | 13.51 | 13.25 | 13.36 | 657,331 | -0.13(-0.96%) |
Oct 10, 2016 | 13.39 | 13.64 | 13.39 | 13.49 | 1,140,930 | +0.16(+1.20%) |
Oct 07, 2016 | 13.74 | 13.78 | 13.26 | 13.33 | 2,345,551 | -0.41(-2.98%) |
Oct 06, 2016 | 13.49 | 13.77 | 13.49 | 13.74 | 765,026 | +0.17(+1.25%) |
Oct 05, 2016 | 13.40 | 13.60 | 13.32 | 13.57 | 1,092,778 | +0.19(+1.42%) |
Oct 04, 2016 | 13.39 | 13.54 | 13.30 | 13.38 | 835,725 | -0.03(-0.22%) |
Oct 03, 2016 | 13.42 | 13.49 | 13.27 | 13.41 | 978,137 | -0.10(-0.74%) |
Sep 30, 2016 | 13.37 | 13.60 | 13.30 | 13.51 | 1,141,415 | +0.21(+1.58%) |
Sep 29, 2016 | 13.16 | 13.39 | 13.16 | 13.30 | 1,082,548 | +0.07(+0.53%) |
Sep 28, 2016 | 12.84 | 13.23 | 12.84 | 13.23 | 1,207,437 | +0.37(+2.88%) |
Sep 27, 2016 | 12.89 | 12.98 | 12.80 | 12.86 | 1,175,162 | -0.05(-0.39%) |
Sep 26, 2016 | 13.04 | 13.05 | 12.85 | 12.91 | 1,293,657 | -0.17(-1.30%) |
Sep 23, 2016 | 13.22 | 13.30 | 12.97 | 13.08 | 1,463,154 | -0.21(-1.58%) |
Sep 22, 2016 | 13.21 | 13.34 | 13.16 | 13.29 | 809,674 | +0.21(+1.61%) |
Sep 21, 2016 | 12.98 | 13.13 | 12.89 | 13.08 | 1,242,073 | +0.21(+1.63%) |
Sep 20, 2016 | 13.03 | 13.11 | 12.78 | 12.87 | 1,554,910 | -0.09(-0.69%) |
Sep 19, 2016 | 13.16 | 13.32 | 12.91 | 12.96 | 1,554,556 | -0.08(-0.61%) |
Sep 16, 2016 | 13.20 | 13.21 | 12.90 | 13.04 | 2,351,345 | -0.26(-1.95%) |
Sep 15, 2016 | 13.29 | 13.48 | 13.08 | 13.30 | 2,154,738 | +0.07(+0.53%) |
Sep 14, 2016 | 13.53 | 13.80 | 13.14 | 13.23 | 2,711,878 | -0.52(-3.78%) |
Sep 13, 2016 | 13.99 | 14.01 | 13.57 | 13.75 | 1,920,217 | -0.42(-2.96%) |
Sep 12, 2016 | 13.97 | 14.19 | 13.75 | 14.17 | 1,120,457 | +0.11(+0.78%) |
Sep 09, 2016 | 14.53 | 14.56 | 14.04 | 14.06 | 1,369,352 | -0.64(-4.35%) |
Sep 08, 2016 | 14.37 | 14.72 | 14.37 | 14.70 | 1,619,982 | +0.30(+2.08%) |
Sep 07, 2016 | 14.30 | 14.41 | 14.22 | 14.40 | 982,353 | +0.05(+0.35%) |
Sep 06, 2016 | 14.40 | 14.44 | 14.19 | 14.35 | 1,217,397 | -0.03(-0.21%) |
Sep 02, 2016 | 14.15 | 14.38 | 14.38 | 14.38 | 869,600 | +0.33(+2.35%) |
Sep 01, 2016 | 14.05 | 14.12 | 13.77 | 14.05 | 1,336,032 | -0.03(-0.21%) |
Aug 31, 2016 | 14.04 | 14.11 | 13.86 | 14.08 | 1,471,286 | +0.00(+0.00%) |
Aug 30, 2016 | 14.08 | 14.31 | 14.01 | 14.08 | 1,174,530 | -0.02(-0.14%) |
Aug 29, 2016 | 13.84 | 14.17 | 13.83 | 14.10 | 691,256 | +0.22(+1.59%) |
Aug 26, 2016 | 14.05 | 14.28 | 13.84 | 13.88 | 1,138,378 | -0.32(-2.25%) |
Aug 25, 2016 | 14.04 | 14.27 | 14.02 | 14.20 | 1,338,255 | +0.16(+1.14%) |
Aug 24, 2016 | 14.18 | 14.20 | 14.02 | 14.04 | 1,109,732 | -0.13(-0.92%) |
Aug 23, 2016 | 14.01 | 14.31 | 13.92 | 14.17 | 1,616,115 | +0.21(+1.50%) |
Aug 22, 2016 | 13.93 | 14.09 | 13.78 | 13.96 | 1,489,913 | -0.03(-0.21%) |
Aug 19, 2016 | 13.96 | 13.99 | 13.77 | 13.99 | 1,687,685 | -0.03(-0.21%) |
Aug 18, 2016 | 14.13 | 14.23 | 13.96 | 14.02 | 1,667,743 | -0.03(-0.21%) |
Aug 17, 2016 | 14.13 | 14.16 | 13.92 | 14.05 | 1,619,096 | -0.16(-1.13%) |
Aug 16, 2016 | 14.58 | 14.58 | 14.09 | 14.21 | 2,176,289 | -0.46(-3.14%) |
Aug 15, 2016 | 14.94 | 14.94 | 14.40 | 14.67 | 2,008,972 | -0.16(-1.08%) |
Aug 12, 2016 | 14.96 | 15.56 | 14.30 | 14.83 | 4,119,867 | +0.11(+0.75%) |
Aug 11, 2016 | 14.72 | 14.83 | 14.56 | 14.72 | 2,837,814 | +0.02(+0.14%) |
Aug 10, 2016 | 15.02 | 15.04 | 14.68 | 14.70 | 1,721,038 | -0.35(-2.33%) |
Aug 09, 2016 | 15.00 | 15.24 | 14.86 | 15.05 | 1,375,508 | +0.08(+0.53%) |
Aug 08, 2016 | 14.95 | 15.12 | 14.86 | 14.97 | 1,449,614 | +0.05(+0.34%) |
Aug 05, 2016 | 15.27 | 15.30 | 14.90 | 14.92 | 1,784,017 | -0.31(-2.04%) |
Aug 04, 2016 | 15.07 | 15.24 | 14.87 | 15.23 | 1,025,827 | +0.26(+1.74%) |
Aug 03, 2016 | 15.03 | 15.19 | 14.85 | 14.97 | 1,715,234 | -0.10(-0.66%) |
Aug 02, 2016 | 15.50 | 15.66 | 15.04 | 15.07 | 1,486,390 | -0.40(-2.59%) |