Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.30 | 13.70 | 13.10 | 13.65 | 143,803 | +0.35(+2.63%) |
Oct 28, 2016 | 13.35 | 13.60 | 13.20 | 13.30 | 67,415 | +0.00(+0.00%) |
Oct 27, 2016 | 13.65 | 13.75 | 13.30 | 13.30 | 69,585 | -0.20(-1.48%) |
Oct 26, 2016 | 13.90 | 13.90 | 12.90 | 13.50 | 91,525 | -0.45(-3.23%) |
Oct 25, 2016 | 13.75 | 14.00 | 13.65 | 13.95 | 74,098 | +0.10(+0.72%) |
Oct 24, 2016 | 13.55 | 14.10 | 13.55 | 13.85 | 87,879 | +0.30(+2.21%) |
Oct 21, 2016 | 13.45 | 13.60 | 13.30 | 13.55 | 57,798 | -0.05(-0.37%) |
Oct 20, 2016 | 13.70 | 13.70 | 13.48 | 13.60 | 74,986 | -0.10(-0.73%) |
Oct 19, 2016 | 13.80 | 13.88 | 13.30 | 13.70 | 88,224 | -0.05(-0.36%) |
Oct 18, 2016 | 13.90 | 13.90 | 13.65 | 13.75 | 55,828 | +0.00(+0.00%) |
Oct 17, 2016 | 13.75 | 13.85 | 13.57 | 13.75 | 78,984 | +0.03(+0.22%) |
Oct 14, 2016 | 13.61 | 13.85 | 13.58 | 13.72 | 109,616 | +0.15(+1.11%) |
Oct 13, 2016 | 13.65 | 13.74 | 13.46 | 13.57 | 74,220 | -0.20(-1.45%) |
Oct 12, 2016 | 13.58 | 13.80 | 13.46 | 13.77 | 38,867 | +0.16(+1.18%) |
Oct 11, 2016 | 13.91 | 13.96 | 13.48 | 13.61 | 115,883 | -0.37(-2.65%) |
Oct 10, 2016 | 13.89 | 14.04 | 13.87 | 13.98 | 68,435 | +0.22(+1.60%) |
Oct 07, 2016 | 13.89 | 13.91 | 13.67 | 13.76 | 67,039 | -0.19(-1.36%) |
Oct 06, 2016 | 13.92 | 13.98 | 13.75 | 13.95 | 59,288 | +0.06(+0.43%) |
Oct 05, 2016 | 13.86 | 14.07 | 13.78 | 13.89 | 99,577 | +0.14(+1.02%) |
Oct 04, 2016 | 14.00 | 14.14 | 13.67 | 13.75 | 197,846 | -0.14(-1.01%) |
Oct 03, 2016 | 13.25 | 13.93 | 13.24 | 13.89 | 181,156 | +0.61(+4.59%) |
Sep 30, 2016 | 13.35 | 13.37 | 13.20 | 13.28 | 248,222 | +0.03(+0.23%) |
Sep 29, 2016 | 12.98 | 13.34 | 12.86 | 13.25 | 190,323 | +0.09(+0.68%) |
Sep 28, 2016 | 13.12 | 13.25 | 13.00 | 13.16 | 104,363 | +0.00(+0.00%) |
Sep 27, 2016 | 12.89 | 13.18 | 12.86 | 13.16 | 106,512 | +0.31(+2.41%) |
Sep 26, 2016 | 12.97 | 12.98 | 12.34 | 12.85 | 101,475 | -0.25(-1.91%) |
Sep 23, 2016 | 13.31 | 13.38 | 13.09 | 13.10 | 115,987 | -0.33(-2.46%) |
Sep 22, 2016 | 12.80 | 13.47 | 12.76 | 13.43 | 247,836 | +0.67(+5.25%) |
Sep 21, 2016 | 12.48 | 12.77 | 12.41 | 12.76 | 95,274 | +0.27(+2.16%) |
Sep 20, 2016 | 12.47 | 12.54 | 12.40 | 12.49 | 89,008 | +0.04(+0.32%) |
Sep 19, 2016 | 12.35 | 12.49 | 12.23 | 12.45 | 84,497 | +0.17(+1.38%) |
Sep 16, 2016 | 12.33 | 12.39 | 12.17 | 12.28 | 120,981 | -0.07(-0.57%) |
Sep 15, 2016 | 12.12 | 12.35 | 12.10 | 12.35 | 107,454 | +0.24(+1.98%) |
Sep 14, 2016 | 12.73 | 12.73 | 12.01 | 12.11 | 180,088 | -0.62(-4.87%) |
Sep 13, 2016 | 12.06 | 12.80 | 12.06 | 12.73 | 332,331 | +0.63(+5.21%) |
Sep 12, 2016 | 11.88 | 12.16 | 11.82 | 12.10 | 148,943 | +0.10(+0.83%) |
Sep 09, 2016 | 12.50 | 12.70 | 11.76 | 12.00 | 156,945 | -0.65(-5.14%) |
Sep 08, 2016 | 12.35 | 12.68 | 12.20 | 12.65 | 200,346 | +0.31(+2.51%) |
Sep 07, 2016 | 12.20 | 12.35 | 12.10 | 12.34 | 124,888 | +0.17(+1.40%) |
Sep 06, 2016 | 12.18 | 12.23 | 11.90 | 12.17 | 140,500 | +0.08(+0.66%) |
Sep 02, 2016 | 12.16 | 12.09 | 12.09 | 12.09 | 114,600 | +0.09(+0.75%) |
Sep 01, 2016 | 11.76 | 12.17 | 11.64 | 12.00 | 173,663 | +0.27(+2.30%) |
Aug 31, 2016 | 11.73 | 11.84 | 11.59 | 11.73 | 125,130 | +0.01(+0.09%) |
Aug 30, 2016 | 11.78 | 11.85 | 11.65 | 11.72 | 83,602 | -0.02(-0.17%) |
Aug 29, 2016 | 11.85 | 11.86 | 11.71 | 11.74 | 36,974 | -0.05(-0.42%) |
Aug 26, 2016 | 11.80 | 11.91 | 11.65 | 11.79 | 97,460 | +0.03(+0.26%) |
Aug 25, 2016 | 11.71 | 11.85 | 11.70 | 11.76 | 77,319 | +0.04(+0.34%) |
Aug 24, 2016 | 11.92 | 11.94 | 11.70 | 11.72 | 53,138 | -0.18(-1.51%) |
Aug 23, 2016 | 11.91 | 12.05 | 11.88 | 11.90 | 83,769 | +0.00(+0.00%) |
Aug 22, 2016 | 11.84 | 11.98 | 11.62 | 11.90 | 122,352 | +0.14(+1.19%) |
Aug 19, 2016 | 11.70 | 11.99 | 11.70 | 11.76 | 110,887 | +0.05(+0.43%) |
Aug 18, 2016 | 11.38 | 11.72 | 11.25 | 11.71 | 160,517 | +0.26(+2.27%) |
Aug 17, 2016 | 11.72 | 11.72 | 11.43 | 11.45 | 174,456 | -0.30(-2.55%) |
Aug 16, 2016 | 11.77 | 11.94 | 11.70 | 11.75 | 122,009 | -0.10(-0.84%) |
Aug 15, 2016 | 12.05 | 12.15 | 11.72 | 11.85 | 166,126 | -0.20(-1.66%) |
Aug 12, 2016 | 11.73 | 12.10 | 11.59 | 12.05 | 159,159 | +0.30(+2.55%) |
Aug 11, 2016 | 11.69 | 11.80 | 11.62 | 11.75 | 130,191 | +0.05(+0.43%) |
Aug 10, 2016 | 12.02 | 12.02 | 11.56 | 11.70 | 121,118 | -0.35(-2.90%) |
Aug 09, 2016 | 11.96 | 12.18 | 11.89 | 12.05 | 191,115 | +0.08(+0.67%) |
Aug 08, 2016 | 11.69 | 12.19 | 11.65 | 11.97 | 320,300 | +0.44(+3.82%) |
Aug 05, 2016 | 11.15 | 11.88 | 11.15 | 11.53 | 360,210 | +0.40(+3.59%) |
Aug 04, 2016 | 10.99 | 11.19 | 10.74 | 11.13 | 233,307 | +0.11(+1.00%) |
Aug 03, 2016 | 11.05 | 11.49 | 10.75 | 11.02 | 499,851 | +0.17(+1.57%) |
Aug 02, 2016 | 10.68 | 11.08 | 10.43 | 10.85 | 312,156 | +0.19(+1.78%) |