Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.90 | 13.98 | 13.59 | 13.63 | 204,896 | -0.21(-1.54%) |
Oct 28, 2016 | 13.52 | 13.91 | 13.45 | 13.84 | 509,731 | +0.33(+2.44%) |
Oct 27, 2016 | 13.45 | 13.66 | 13.45 | 13.51 | 173,357 | +0.04(+0.33%) |
Oct 26, 2016 | 13.45 | 13.56 | 13.36 | 13.47 | 245,559 | +0.06(+0.47%) |
Oct 25, 2016 | 13.40 | 13.46 | 13.36 | 13.41 | 223,424 | -0.07(-0.53%) |
Oct 24, 2016 | 13.38 | 13.54 | 13.34 | 13.48 | 201,629 | +0.06(+0.43%) |
Oct 21, 2016 | 13.26 | 13.46 | 13.18 | 13.42 | 427,356 | +0.16(+1.18%) |
Oct 20, 2016 | 13.17 | 13.34 | 13.07 | 13.26 | 218,990 | +0.00(+0.00%) |
Oct 19, 2016 | 13.29 | 13.34 | 13.07 | 13.26 | 243,881 | +0.05(+0.40%) |
Oct 18, 2016 | 13.16 | 13.31 | 12.91 | 13.21 | 361,211 | +0.35(+2.70%) |
Oct 17, 2016 | 12.73 | 13.01 | 12.73 | 12.86 | 294,566 | +0.17(+1.33%) |
Oct 14, 2016 | 12.74 | 12.87 | 12.67 | 12.69 | 152,805 | +0.04(+0.35%) |
Oct 13, 2016 | 12.36 | 12.68 | 12.36 | 12.65 | 132,298 | +0.20(+1.65%) |
Oct 12, 2016 | 12.44 | 12.53 | 12.38 | 12.44 | 178,558 | -0.05(-0.43%) |
Oct 11, 2016 | 12.59 | 12.73 | 12.42 | 12.50 | 232,120 | -0.07(-0.57%) |
Oct 10, 2016 | 12.56 | 12.81 | 12.52 | 12.57 | 246,043 | +0.12(+0.93%) |
Oct 07, 2016 | 12.87 | 13.04 | 12.02 | 12.45 | 486,578 | -0.49(-3.79%) |
Oct 06, 2016 | 12.87 | 13.01 | 12.80 | 12.94 | 221,920 | +0.03(+0.21%) |
Oct 05, 2016 | 12.60 | 12.92 | 12.58 | 12.92 | 341,988 | +0.35(+2.76%) |
Oct 04, 2016 | 12.76 | 12.76 | 12.42 | 12.57 | 403,600 | -0.12(-0.98%) |
Oct 03, 2016 | 12.93 | 12.96 | 12.62 | 12.69 | 184,069 | -0.13(-1.04%) |
Sep 30, 2016 | 12.95 | 12.95 | 12.77 | 12.83 | 221,359 | -0.08(-0.62%) |
Sep 29, 2016 | 12.98 | 13.13 | 12.75 | 12.91 | 423,050 | -0.06(-0.48%) |
Sep 28, 2016 | 13.01 | 13.14 | 12.90 | 12.97 | 421,271 | -0.04(-0.34%) |
Sep 27, 2016 | 13.03 | 13.06 | 12.88 | 13.01 | 428,719 | -0.03(-0.20%) |
Sep 26, 2016 | 12.99 | 13.14 | 12.88 | 13.04 | 653,826 | +0.08(+0.61%) |
Sep 23, 2016 | 12.74 | 13.04 | 12.71 | 12.96 | 3,563,727 | -0.37(-2.76%) |
Sep 22, 2016 | 13.54 | 13.68 | 13.18 | 13.33 | 453,676 | -0.15(-1.10%) |
Sep 21, 2016 | 13.45 | 13.79 | 13.12 | 13.48 | 385,616 | -0.06(-0.45%) |
Sep 20, 2016 | 13.16 | 13.78 | 13.16 | 13.54 | 290,433 | +0.50(+3.83%) |
Sep 19, 2016 | 12.88 | 13.40 | 12.88 | 13.04 | 235,667 | +0.18(+1.43%) |
Sep 16, 2016 | 12.90 | 13.09 | 12.82 | 12.86 | 234,790 | -0.04(-0.34%) |
Sep 15, 2016 | 13.03 | 13.17 | 12.84 | 12.90 | 485,471 | -0.06(-0.47%) |
Sep 14, 2016 | 13.46 | 13.46 | 12.81 | 12.96 | 404,706 | -0.51(-3.77%) |
Sep 13, 2016 | 13.36 | 13.52 | 13.01 | 13.47 | 332,233 | +0.01(+0.07%) |
Sep 12, 2016 | 13.67 | 13.67 | 13.33 | 13.46 | 143,263 | -0.21(-1.54%) |
Sep 09, 2016 | 13.89 | 13.89 | 13.37 | 13.67 | 253,966 | -0.25(-1.76%) |
Sep 08, 2016 | 13.87 | 14.00 | 13.75 | 13.92 | 131,135 | +0.10(+0.70%) |
Sep 07, 2016 | 13.71 | 13.95 | 13.71 | 13.82 | 171,791 | +0.13(+0.96%) |
Sep 06, 2016 | 13.95 | 13.95 | 13.60 | 13.69 | 114,365 | +0.05(+0.39%) |
Sep 02, 2016 | 13.72 | 13.64 | 13.64 | 13.64 | 181,099 | +0.01(+0.06%) |
Sep 01, 2016 | 13.59 | 13.71 | 13.29 | 13.63 | 243,184 | -0.01(-0.06%) |
Aug 31, 2016 | 13.75 | 13.96 | 13.58 | 13.64 | 154,391 | -0.13(-0.95%) |
Aug 30, 2016 | 13.64 | 13.83 | 13.64 | 13.77 | 151,743 | +0.04(+0.25%) |
Aug 29, 2016 | 13.86 | 13.97 | 13.70 | 13.73 | 303,065 | -0.04(-0.32%) |
Aug 26, 2016 | 13.85 | 13.88 | 13.58 | 13.78 | 321,550 | -0.04(-0.25%) |
Aug 25, 2016 | 13.83 | 13.93 | 13.78 | 13.81 | 117,303 | -0.04(-0.32%) |
Aug 24, 2016 | 13.76 | 13.90 | 13.70 | 13.85 | 84,118 | +0.11(+0.83%) |
Aug 23, 2016 | 13.85 | 14.01 | 13.69 | 13.74 | 215,229 | -0.15(-1.07%) |
Aug 22, 2016 | 13.85 | 13.95 | 13.76 | 13.89 | 68,541 | +0.00(+0.00%) |
Aug 19, 2016 | 13.93 | 14.01 | 13.65 | 13.89 | 162,907 | -0.08(-0.56%) |
Aug 18, 2016 | 14.14 | 14.15 | 13.94 | 13.97 | 157,779 | -0.02(-0.13%) |
Aug 17, 2016 | 14.15 | 14.20 | 13.71 | 13.99 | 148,674 | -0.17(-1.18%) |
Aug 16, 2016 | 14.10 | 14.20 | 13.92 | 14.15 | 393,680 | +0.11(+0.75%) |
Aug 15, 2016 | 13.67 | 14.21 | 13.65 | 14.05 | 180,110 | +0.32(+2.36%) |
Aug 12, 2016 | 13.83 | 13.98 | 13.72 | 13.72 | 87,793 | -0.02(-0.13%) |
Aug 11, 2016 | 13.69 | 13.91 | 13.63 | 13.74 | 200,705 | -0.04(-0.25%) |
Aug 10, 2016 | 13.84 | 14.16 | 13.28 | 13.78 | 695,878 | -0.66(-4.55%) |
Aug 09, 2016 | 14.75 | 14.78 | 13.92 | 14.43 | 267,500 | -0.32(-2.14%) |
Aug 08, 2016 | 14.58 | 14.80 | 14.50 | 14.75 | 149,014 | +0.08(+0.54%) |
Aug 05, 2016 | 14.82 | 14.95 | 14.57 | 14.67 | 124,177 | -0.05(-0.36%) |
Aug 04, 2016 | 14.68 | 15.10 | 14.68 | 14.72 | 54,528 | +0.04(+0.30%) |
Aug 03, 2016 | 14.65 | 14.77 | 14.48 | 14.68 | 100,443 | +0.07(+0.48%) |
Aug 02, 2016 | 14.48 | 14.67 | 14.27 | 14.61 | 208,722 | +0.20(+1.40%) |