Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.41 | 12.29 | 11.41 | 11.81 | 48,772 | -0.11(-0.92%) |
Oct 28, 2016 | 11.81 | 12.34 | 11.81 | 11.92 | 33,793 | -0.04(-0.33%) |
Oct 27, 2016 | 12.96 | 13.02 | 11.89 | 11.96 | 42,760 | -0.88(-6.85%) |
Oct 26, 2016 | 13.51 | 13.95 | 12.73 | 12.84 | 39,193 | -0.99(-7.16%) |
Oct 25, 2016 | 14.44 | 14.54 | 13.76 | 13.83 | 38,679 | -0.67(-4.62%) |
Oct 24, 2016 | 14.44 | 14.74 | 14.26 | 14.50 | 112,528 | +0.03(+0.21%) |
Oct 21, 2016 | 15.00 | 15.00 | 14.17 | 14.47 | 44,369 | -0.65(-4.30%) |
Oct 20, 2016 | 14.63 | 15.16 | 14.63 | 15.12 | 17,762 | +0.10(+0.67%) |
Oct 19, 2016 | 14.95 | 15.17 | 14.00 | 15.02 | 77,400 | +0.25(+1.69%) |
Oct 18, 2016 | 14.69 | 14.88 | 14.43 | 14.77 | 37,929 | +0.25(+1.72%) |
Oct 17, 2016 | 14.31 | 14.64 | 14.13 | 14.52 | 44,412 | +0.24(+1.68%) |
Oct 14, 2016 | 14.72 | 14.72 | 13.82 | 14.28 | 71,890 | -0.33(-2.26%) |
Oct 13, 2016 | 14.16 | 14.66 | 13.79 | 14.61 | 43,033 | +0.19(+1.32%) |
Oct 12, 2016 | 15.17 | 15.17 | 13.84 | 14.42 | 145,159 | -0.74(-4.88%) |
Oct 11, 2016 | 15.30 | 15.46 | 14.53 | 15.16 | 41,600 | -0.16(-1.04%) |
Oct 10, 2016 | 15.16 | 15.70 | 15.16 | 15.32 | 26,696 | +0.12(+0.79%) |
Oct 07, 2016 | 16.12 | 16.12 | 15.05 | 15.20 | 41,832 | -0.58(-3.68%) |
Oct 06, 2016 | 16.07 | 16.07 | 15.42 | 15.78 | 22,332 | -0.29(-1.80%) |
Oct 05, 2016 | 15.80 | 16.40 | 15.80 | 16.07 | 34,963 | +0.37(+2.36%) |
Oct 04, 2016 | 15.23 | 15.95 | 15.23 | 15.70 | 46,392 | +0.21(+1.36%) |
Oct 03, 2016 | 15.03 | 15.58 | 14.94 | 15.49 | 21,830 | +0.33(+2.18%) |
Sep 30, 2016 | 15.04 | 15.62 | 14.79 | 15.16 | 107,011 | +0.27(+1.81%) |
Sep 29, 2016 | 14.53 | 15.05 | 14.19 | 14.89 | 117,640 | +0.59(+4.13%) |
Sep 28, 2016 | 12.80 | 14.44 | 12.69 | 14.30 | 229,442 | +1.38(+10.68%) |
Sep 27, 2016 | 13.21 | 13.66 | 12.22 | 12.92 | 316,244 | -0.15(-1.15%) |
Sep 26, 2016 | 13.30 | 13.41 | 12.76 | 13.07 | 57,538 | -0.23(-1.73%) |
Sep 23, 2016 | 13.90 | 13.90 | 13.16 | 13.30 | 58,395 | -0.35(-2.56%) |
Sep 22, 2016 | 13.92 | 14.30 | 13.56 | 13.65 | 53,827 | -0.39(-2.78%) |
Sep 21, 2016 | 14.04 | 14.13 | 13.52 | 14.04 | 58,592 | -0.02(-0.14%) |
Sep 20, 2016 | 14.09 | 14.57 | 13.47 | 14.06 | 95,843 | +0.26(+1.88%) |
Sep 19, 2016 | 15.22 | 15.22 | 13.71 | 13.80 | 190,779 | -1.21(-8.06%) |
Sep 16, 2016 | 14.79 | 15.27 | 14.79 | 15.01 | 288,021 | +0.12(+0.81%) |
Sep 15, 2016 | 14.44 | 15.17 | 14.23 | 14.89 | 125,346 | +0.81(+5.75%) |
Sep 14, 2016 | 13.48 | 14.24 | 13.47 | 14.08 | 41,981 | +0.82(+6.18%) |
Sep 13, 2016 | 13.98 | 13.98 | 12.57 | 13.26 | 132,088 | -0.30(-2.21%) |
Sep 12, 2016 | 13.27 | 14.11 | 13.16 | 13.56 | 62,747 | +0.18(+1.35%) |
Sep 09, 2016 | 13.73 | 13.96 | 13.20 | 13.38 | 91,952 | -0.31(-2.26%) |
Sep 08, 2016 | 13.95 | 14.68 | 13.37 | 13.69 | 357,049 | -0.54(-3.79%) |
Sep 07, 2016 | 14.12 | 14.50 | 13.92 | 14.23 | 74,241 | +0.08(+0.57%) |
Sep 06, 2016 | 14.51 | 14.73 | 14.08 | 14.15 | 42,843 | +0.14(+1.00%) |
Sep 02, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 15,100 | +0.07(+0.50%) |
Sep 01, 2016 | 14.22 | 14.61 | 13.77 | 13.94 | 11,663 | -0.24(-1.69%) |
Aug 31, 2016 | 14.15 | 14.33 | 14.15 | 14.18 | 10,198 | -0.01(-0.07%) |
Aug 30, 2016 | 14.39 | 14.68 | 14.14 | 14.19 | 19,132 | -0.23(-1.60%) |
Aug 29, 2016 | 14.20 | 14.42 | 14.07 | 14.42 | 16,146 | +0.27(+1.91%) |
Aug 26, 2016 | 13.59 | 14.37 | 13.55 | 14.15 | 66,233 | +0.46(+3.36%) |
Aug 25, 2016 | 14.78 | 15.18 | 13.35 | 13.69 | 64,864 | -1.13(-7.62%) |
Aug 24, 2016 | 17.25 | 17.45 | 14.67 | 14.82 | 158,221 | -2.31(-13.49%) |
Aug 23, 2016 | 15.00 | 18.03 | 14.95 | 17.13 | 334,968 | +2.19(+14.66%) |
Aug 22, 2016 | 14.26 | 14.94 | 13.92 | 14.94 | 31,231 | +1.09(+7.87%) |
Aug 19, 2016 | 13.93 | 14.07 | 13.80 | 13.85 | 36,142 | -0.07(-0.50%) |
Aug 18, 2016 | 14.19 | 14.19 | 13.85 | 13.92 | 27,923 | -0.14(-1.00%) |
Aug 17, 2016 | 13.80 | 14.29 | 13.77 | 14.06 | 44,394 | +0.05(+0.36%) |
Aug 16, 2016 | 14.21 | 14.24 | 13.92 | 14.01 | 29,942 | -0.07(-0.50%) |
Aug 15, 2016 | 14.00 | 14.46 | 13.68 | 14.08 | 100,947 | +0.07(+0.50%) |
Aug 12, 2016 | 13.97 | 14.50 | 13.95 | 14.01 | 87,809 | -0.06(-0.43%) |
Aug 11, 2016 | 14.12 | 14.12 | 13.83 | 14.07 | 39,137 | +0.04(+0.29%) |
Aug 10, 2016 | 14.28 | 14.28 | 13.20 | 14.03 | 14,225 | -0.17(-1.20%) |
Aug 09, 2016 | 13.24 | 14.50 | 13.24 | 14.20 | 135,696 | +0.92(+6.93%) |
Aug 08, 2016 | 12.59 | 13.30 | 12.57 | 13.28 | 20,677 | +0.67(+5.31%) |
Aug 05, 2016 | 12.63 | 12.75 | 12.52 | 12.61 | 16,541 | +0.07(+0.56%) |
Aug 04, 2016 | 12.62 | 12.90 | 12.54 | 12.54 | 10,906 | -0.08(-0.63%) |
Aug 03, 2016 | 12.63 | 12.63 | 12.47 | 12.62 | 15,113 | +0.16(+1.28%) |
Aug 02, 2016 | 12.30 | 12.61 | 12.30 | 12.46 | 24,554 | +0.24(+1.96%) |