Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.08 | 12.49 | 12.01 | 12.32 | 4,282,786 | +0.20(+1.62%) |
Oct 28, 2016 | 12.52 | 12.57 | 12.05 | 12.13 | 7,102,153 | -0.51(-4.02%) |
Oct 27, 2016 | 12.37 | 12.78 | 12.13 | 12.64 | 5,963,530 | -0.23(-1.79%) |
Oct 26, 2016 | 12.90 | 13.01 | 12.76 | 12.87 | 2,445,225 | -0.08(-0.62%) |
Oct 25, 2016 | 13.40 | 13.40 | 12.75 | 12.95 | 4,035,212 | -0.51(-3.78%) |
Oct 24, 2016 | 13.71 | 13.74 | 13.41 | 13.46 | 2,093,289 | -0.08(-0.56%) |
Oct 21, 2016 | 13.29 | 13.55 | 13.24 | 13.53 | 1,286,395 | +0.13(+0.99%) |
Oct 20, 2016 | 13.56 | 13.59 | 13.33 | 13.40 | 1,878,562 | -0.26(-1.90%) |
Oct 19, 2016 | 13.40 | 13.73 | 13.37 | 13.66 | 1,732,143 | +0.31(+2.29%) |
Oct 18, 2016 | 13.47 | 13.47 | 13.24 | 13.35 | 1,068,072 | +0.13(+1.00%) |
Oct 17, 2016 | 13.28 | 13.35 | 13.20 | 13.22 | 1,800,980 | -0.08(-0.56%) |
Oct 14, 2016 | 13.47 | 13.54 | 13.18 | 13.29 | 1,893,554 | +0.01(+0.09%) |
Oct 13, 2016 | 13.21 | 13.34 | 13.02 | 13.28 | 2,277,268 | -0.16(-1.16%) |
Oct 12, 2016 | 13.49 | 13.55 | 13.34 | 13.44 | 1,956,441 | -0.05(-0.39%) |
Oct 11, 2016 | 13.84 | 13.86 | 13.43 | 13.49 | 2,356,593 | -0.40(-2.85%) |
Oct 10, 2016 | 14.14 | 14.20 | 13.87 | 13.89 | 2,141,379 | -0.09(-0.66%) |
Oct 07, 2016 | 14.30 | 14.33 | 13.89 | 13.98 | 1,838,423 | -0.25(-1.74%) |
Oct 06, 2016 | 14.19 | 14.29 | 14.05 | 14.23 | 1,835,520 | -0.01(-0.08%) |
Oct 05, 2016 | 14.01 | 14.30 | 13.83 | 14.24 | 2,964,679 | +0.47(+3.38%) |
Oct 04, 2016 | 14.07 | 14.11 | 13.74 | 13.77 | 1,478,610 | -0.20(-1.44%) |
Oct 03, 2016 | 13.90 | 14.08 | 13.83 | 13.97 | 1,765,233 | +0.08(+0.58%) |
Sep 30, 2016 | 13.77 | 13.99 | 13.65 | 13.89 | 2,370,297 | +0.09(+0.67%) |
Sep 29, 2016 | 14.03 | 14.12 | 13.72 | 13.80 | 2,127,518 | -0.16(-1.15%) |
Sep 28, 2016 | 13.78 | 13.97 | 13.61 | 13.96 | 1,397,668 | +0.26(+1.93%) |
Sep 27, 2016 | 13.61 | 13.76 | 13.52 | 13.70 | 1,600,291 | +0.01(+0.04%) |
Sep 26, 2016 | 13.76 | 13.84 | 13.61 | 13.69 | 1,385,394 | -0.10(-0.71%) |
Sep 23, 2016 | 14.07 | 14.19 | 13.75 | 13.79 | 1,485,718 | -0.30(-2.16%) |
Sep 22, 2016 | 14.00 | 14.13 | 13.95 | 14.09 | 2,804,026 | +0.26(+1.91%) |
Sep 21, 2016 | 13.69 | 13.85 | 13.59 | 13.83 | 1,501,157 | +0.33(+2.47%) |
Sep 20, 2016 | 13.65 | 13.66 | 13.45 | 13.50 | 1,702,226 | -0.11(-0.84%) |
Sep 19, 2016 | 13.82 | 13.91 | 13.52 | 13.61 | 1,992,853 | -0.06(-0.46%) |
Sep 16, 2016 | 13.34 | 13.72 | 13.27 | 13.67 | 3,353,598 | +0.22(+1.62%) |
Sep 15, 2016 | 13.36 | 13.57 | 13.33 | 13.46 | 2,248,279 | +0.10(+0.73%) |
Sep 14, 2016 | 13.48 | 13.57 | 13.33 | 13.36 | 1,461,609 | -0.10(-0.77%) |
Sep 13, 2016 | 13.51 | 13.67 | 13.46 | 13.46 | 3,301,954 | -0.29(-2.09%) |
Sep 12, 2016 | 13.52 | 13.85 | 13.42 | 13.75 | 2,836,012 | +0.05(+0.38%) |
Sep 09, 2016 | 13.86 | 14.08 | 13.63 | 13.70 | 2,541,544 | -0.34(-2.42%) |
Sep 08, 2016 | 13.99 | 14.12 | 13.88 | 14.04 | 1,585,327 | +0.06(+0.45%) |
Sep 07, 2016 | 13.90 | 14.03 | 13.88 | 13.97 | 1,516,699 | +0.07(+0.50%) |
Sep 06, 2016 | 13.98 | 13.98 | 13.70 | 13.90 | 1,530,217 | -0.03(-0.21%) |
Sep 02, 2016 | 13.98 | 13.93 | 13.93 | 13.93 | 1,794,899 | +0.11(+0.83%) |
Sep 01, 2016 | 13.99 | 14.04 | 13.67 | 13.82 | 2,927,655 | -0.21(-1.52%) |
Aug 31, 2016 | 14.01 | 14.10 | 13.89 | 14.03 | 1,576,571 | -0.06(-0.45%) |
Aug 30, 2016 | 14.00 | 14.20 | 13.96 | 14.09 | 1,411,786 | +0.02(+0.16%) |
Aug 29, 2016 | 14.04 | 14.15 | 14.01 | 14.07 | 1,922,754 | +0.02(+0.12%) |
Aug 26, 2016 | 14.23 | 14.31 | 13.92 | 14.05 | 2,095,592 | -0.06(-0.41%) |
Aug 25, 2016 | 14.14 | 14.20 | 14.04 | 14.11 | 1,989,422 | -0.03(-0.20%) |
Aug 24, 2016 | 14.33 | 14.43 | 14.10 | 14.14 | 2,195,532 | -0.25(-1.76%) |
Aug 23, 2016 | 14.25 | 14.56 | 14.25 | 14.39 | 3,934,186 | +0.27(+1.91%) |
Aug 22, 2016 | 14.04 | 14.16 | 13.96 | 14.12 | 1,876,542 | -0.05(-0.36%) |
Aug 19, 2016 | 13.89 | 14.27 | 13.88 | 14.17 | 3,333,047 | +0.17(+1.19%) |
Aug 18, 2016 | 13.79 | 14.03 | 13.77 | 14.01 | 2,484,615 | +0.24(+1.75%) |
Aug 17, 2016 | 13.66 | 13.83 | 13.62 | 13.77 | 3,931,316 | +0.04(+0.29%) |
Aug 16, 2016 | 13.58 | 13.77 | 13.48 | 13.73 | 2,301,750 | +0.13(+0.93%) |
Aug 15, 2016 | 13.39 | 13.63 | 13.36 | 13.60 | 2,474,863 | +0.26(+1.94%) |
Aug 12, 2016 | 13.37 | 13.44 | 13.23 | 13.34 | 2,276,323 | -0.01(-0.04%) |
Aug 11, 2016 | 13.38 | 13.46 | 13.27 | 13.35 | 2,199,928 | +0.01(+0.04%) |
Aug 10, 2016 | 13.47 | 13.60 | 13.32 | 13.34 | 1,864,296 | -0.03(-0.21%) |
Aug 09, 2016 | 13.75 | 13.77 | 13.30 | 13.37 | 2,768,093 | -0.35(-2.55%) |
Aug 08, 2016 | 13.53 | 13.78 | 13.49 | 13.72 | 3,055,279 | +0.25(+1.83%) |
Aug 05, 2016 | 13.26 | 13.53 | 13.26 | 13.47 | 2,412,117 | +0.29(+2.18%) |
Aug 04, 2016 | 13.19 | 13.30 | 13.14 | 13.19 | 2,063,063 | -0.02(-0.17%) |
Aug 03, 2016 | 13.04 | 13.25 | 12.99 | 13.21 | 2,083,334 | +0.16(+1.19%) |
Aug 02, 2016 | 13.10 | 13.26 | 12.99 | 13.05 | 3,063,551 | -0.11(-0.83%) |