Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.20 | 13.33 | 12.10 | 12.60 | 158,333 | -0.65(-4.91%) |
Oct 28, 2016 | 13.70 | 13.80 | 13.25 | 13.25 | 77,950 | -0.55(-3.99%) |
Oct 27, 2016 | 14.05 | 14.15 | 13.65 | 13.80 | 51,453 | -0.25(-1.78%) |
Oct 26, 2016 | 13.85 | 14.15 | 13.75 | 14.05 | 99,053 | +0.30(+2.18%) |
Oct 25, 2016 | 13.85 | 14.05 | 13.65 | 13.75 | 115,627 | +0.00(+0.00%) |
Oct 24, 2016 | 13.60 | 13.85 | 13.40 | 13.75 | 71,583 | +0.25(+1.85%) |
Oct 21, 2016 | 13.35 | 13.55 | 13.25 | 13.50 | 39,320 | +0.20(+1.50%) |
Oct 20, 2016 | 13.90 | 14.15 | 13.20 | 13.30 | 93,117 | -0.50(-3.62%) |
Oct 19, 2016 | 14.05 | 14.05 | 13.40 | 13.80 | 24,660 | -0.10(-0.72%) |
Oct 18, 2016 | 14.00 | 14.20 | 13.70 | 13.90 | 44,736 | +0.20(+1.46%) |
Oct 17, 2016 | 13.30 | 13.95 | 13.25 | 13.70 | 39,692 | +0.52(+3.95%) |
Oct 14, 2016 | 13.48 | 13.48 | 13.10 | 13.18 | 72,436 | -0.18(-1.35%) |
Oct 13, 2016 | 13.95 | 13.96 | 13.20 | 13.36 | 75,478 | -0.63(-4.50%) |
Oct 12, 2016 | 14.03 | 14.18 | 13.86 | 13.99 | 12,163 | +0.03(+0.21%) |
Oct 11, 2016 | 14.08 | 14.11 | 13.80 | 13.96 | 33,819 | -0.01(-0.07%) |
Oct 10, 2016 | 13.89 | 14.40 | 13.89 | 13.97 | 235,511 | +0.12(+0.87%) |
Oct 07, 2016 | 13.65 | 13.89 | 13.52 | 13.85 | 29,397 | +0.33(+2.44%) |
Oct 06, 2016 | 13.98 | 14.22 | 13.42 | 13.52 | 192,848 | -0.30(-2.17%) |
Oct 05, 2016 | 13.30 | 13.88 | 13.19 | 13.82 | 115,090 | +0.53(+3.99%) |
Oct 04, 2016 | 13.21 | 13.38 | 12.93 | 13.29 | 46,056 | -0.06(-0.45%) |
Oct 03, 2016 | 13.29 | 13.87 | 13.23 | 13.35 | 129,095 | +0.21(+1.60%) |
Sep 30, 2016 | 12.85 | 13.62 | 12.85 | 13.14 | 145,013 | +0.23(+1.78%) |
Sep 29, 2016 | 13.32 | 13.47 | 12.71 | 12.91 | 87,152 | -0.23(-1.75%) |
Sep 28, 2016 | 12.75 | 13.40 | 12.72 | 13.14 | 118,277 | +0.46(+3.63%) |
Sep 27, 2016 | 12.04 | 12.75 | 11.89 | 12.68 | 154,080 | +0.69(+5.75%) |
Sep 26, 2016 | 11.78 | 12.09 | 11.78 | 11.99 | 68,826 | +0.30(+2.57%) |
Sep 23, 2016 | 11.95 | 12.05 | 11.57 | 11.69 | 76,584 | -0.30(-2.50%) |
Sep 22, 2016 | 11.91 | 12.00 | 11.80 | 11.99 | 35,367 | +0.08(+0.67%) |
Sep 21, 2016 | 12.05 | 12.23 | 11.81 | 11.91 | 175,964 | -0.08(-0.67%) |
Sep 20, 2016 | 12.22 | 13.00 | 11.88 | 11.99 | 393,284 | +1.83(+18.01%) |
Sep 19, 2016 | 9.970 | 10.21 | 9.970 | 10.16 | 10,881 | +0.24(+2.42%) |
Sep 16, 2016 | 10.35 | 10.51 | 9.630 | 9.920 | 52,896 | -0.48(-4.62%) |
Sep 15, 2016 | 10.49 | 10.86 | 10.28 | 10.40 | 16,328 | -0.03(-0.29%) |
Sep 14, 2016 | 10.32 | 10.61 | 10.28 | 10.43 | 19,509 | +0.05(+0.48%) |
Sep 13, 2016 | 10.43 | 10.51 | 10.30 | 10.38 | 9,081 | -0.19(-1.80%) |
Sep 12, 2016 | 10.42 | 10.69 | 10.22 | 10.57 | 35,792 | +0.00(+0.00%) |
Sep 09, 2016 | 10.78 | 10.89 | 10.56 | 10.57 | 18,951 | -0.32(-2.94%) |
Sep 08, 2016 | 10.94 | 10.98 | 10.68 | 10.89 | 25,941 | +0.01(+0.09%) |
Sep 07, 2016 | 10.80 | 10.96 | 10.75 | 10.88 | 19,268 | +0.10(+0.93%) |
Sep 06, 2016 | 10.20 | 10.80 | 10.20 | 10.78 | 26,502 | +0.53(+5.17%) |
Sep 02, 2016 | 10.35 | 10.25 | 10.25 | 10.25 | 5,500 | -0.08(-0.77%) |
Sep 01, 2016 | 10.26 | 10.34 | 10.16 | 10.33 | 7,348 | +0.12(+1.18%) |
Aug 31, 2016 | 10.19 | 10.27 | 10.15 | 10.21 | 8,122 | -0.04(-0.39%) |
Aug 30, 2016 | 10.28 | 10.28 | 10.13 | 10.25 | 22,954 | +0.07(+0.69%) |
Aug 29, 2016 | 10.24 | 10.35 | 10.18 | 10.18 | 24,773 | -0.03(-0.29%) |
Aug 26, 2016 | 10.28 | 10.39 | 10.17 | 10.21 | 36,788 | -0.11(-1.07%) |
Aug 25, 2016 | 10.35 | 10.44 | 10.28 | 10.32 | 10,303 | -0.13(-1.24%) |
Aug 24, 2016 | 10.50 | 10.54 | 10.35 | 10.45 | 10,867 | -0.08(-0.76%) |
Aug 23, 2016 | 10.59 | 10.59 | 10.44 | 10.53 | 9,399 | -0.09(-0.85%) |
Aug 22, 2016 | 10.29 | 10.70 | 10.29 | 10.62 | 25,811 | +0.33(+3.21%) |
Aug 19, 2016 | 10.32 | 10.38 | 10.26 | 10.29 | 17,280 | -0.04(-0.39%) |
Aug 18, 2016 | 10.50 | 10.65 | 10.32 | 10.33 | 10,002 | -0.18(-1.71%) |
Aug 17, 2016 | 10.43 | 10.52 | 10.39 | 10.51 | 4,427 | +0.13(+1.25%) |
Aug 16, 2016 | 10.47 | 10.47 | 10.30 | 10.38 | 10,762 | -0.12(-1.14%) |
Aug 15, 2016 | 10.35 | 10.52 | 10.35 | 10.50 | 14,344 | +0.18(+1.75%) |
Aug 12, 2016 | 10.30 | 10.36 | 10.30 | 10.32 | 7,616 | -0.00(-0.00%) |
Aug 11, 2016 | 10.40 | 10.47 | 10.26 | 10.32 | 19,089 | -0.01(-0.10%) |
Aug 10, 2016 | 10.56 | 10.58 | 10.30 | 10.33 | 16,008 | -0.07(-0.67%) |
Aug 09, 2016 | 10.48 | 10.56 | 10.34 | 10.40 | 13,944 | -0.07(-0.67%) |
Aug 08, 2016 | 10.51 | 10.58 | 10.29 | 10.47 | 10,316 | -0.10(-0.95%) |
Aug 05, 2016 | 10.77 | 10.77 | 10.51 | 10.57 | 16,730 | -0.20(-1.86%) |
Aug 04, 2016 | 10.80 | 10.80 | 10.54 | 10.77 | 10,043 | +0.01(+0.09%) |
Aug 03, 2016 | 10.78 | 10.80 | 10.70 | 10.76 | 12,978 | -0.04(-0.37%) |
Aug 02, 2016 | 10.80 | 10.90 | 10.52 | 10.80 | 30,496 | +0.05(+0.47%) |