Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.85 | 13.15 | 12.80 | 13.05 | 201,133 | +0.30(+2.35%) |
Oct 28, 2016 | 12.75 | 13.10 | 12.60 | 12.75 | 203,505 | +0.05(+0.39%) |
Oct 27, 2016 | 13.15 | 13.25 | 12.60 | 12.70 | 227,507 | -0.30(-2.31%) |
Oct 26, 2016 | 12.95 | 13.35 | 12.90 | 13.00 | 171,212 | +0.05(+0.39%) |
Oct 25, 2016 | 14.05 | 14.05 | 12.95 | 12.95 | 263,061 | -1.20(-8.48%) |
Oct 24, 2016 | 13.75 | 14.25 | 13.75 | 14.15 | 187,669 | +0.43(+3.13%) |
Oct 21, 2016 | 13.47 | 13.73 | 13.23 | 13.72 | 90,595 | +0.15(+1.11%) |
Oct 20, 2016 | 13.49 | 13.72 | 13.26 | 13.57 | 99,406 | +0.02(+0.15%) |
Oct 19, 2016 | 13.11 | 13.58 | 13.07 | 13.55 | 144,867 | +0.44(+3.36%) |
Oct 18, 2016 | 13.12 | 13.22 | 12.99 | 13.11 | 89,572 | +0.14(+1.08%) |
Oct 17, 2016 | 13.04 | 13.26 | 12.96 | 12.97 | 126,236 | -0.09(-0.69%) |
Oct 14, 2016 | 12.82 | 13.18 | 12.71 | 13.06 | 153,037 | +0.29(+2.27%) |
Oct 13, 2016 | 12.88 | 12.95 | 12.68 | 12.77 | 99,868 | -0.24(-1.84%) |
Oct 12, 2016 | 12.96 | 13.14 | 12.90 | 13.01 | 85,563 | +0.09(+0.70%) |
Oct 11, 2016 | 13.09 | 13.09 | 12.90 | 12.92 | 81,695 | -0.16(-1.22%) |
Oct 10, 2016 | 12.85 | 13.14 | 12.85 | 13.08 | 110,255 | +0.23(+1.79%) |
Oct 07, 2016 | 12.88 | 12.98 | 12.76 | 12.85 | 124,649 | -0.01(-0.08%) |
Oct 06, 2016 | 13.24 | 13.25 | 12.86 | 12.86 | 96,762 | -0.38(-2.87%) |
Oct 05, 2016 | 13.03 | 13.40 | 12.97 | 13.24 | 230,140 | +0.21(+1.61%) |
Oct 04, 2016 | 12.75 | 13.06 | 12.69 | 13.03 | 211,233 | +0.35(+2.76%) |
Oct 03, 2016 | 12.50 | 12.69 | 12.38 | 12.68 | 248,201 | +0.25(+2.01%) |
Sep 30, 2016 | 12.38 | 12.54 | 12.25 | 12.43 | 535,484 | +0.00(+0.00%) |
Sep 29, 2016 | 12.65 | 12.70 | 12.42 | 12.43 | 112,544 | -0.16(-1.27%) |
Sep 28, 2016 | 12.96 | 12.97 | 12.44 | 12.59 | 212,872 | -0.42(-3.23%) |
Sep 27, 2016 | 13.11 | 13.16 | 12.98 | 13.01 | 74,218 | -0.04(-0.31%) |
Sep 26, 2016 | 13.27 | 13.30 | 13.04 | 13.05 | 72,417 | -0.34(-2.54%) |
Sep 23, 2016 | 13.11 | 13.43 | 13.11 | 13.39 | 88,511 | +0.20(+1.52%) |
Sep 22, 2016 | 12.93 | 13.22 | 12.93 | 13.19 | 97,969 | +0.29(+2.25%) |
Sep 21, 2016 | 13.02 | 13.15 | 12.79 | 12.90 | 114,308 | -0.09(-0.69%) |
Sep 20, 2016 | 12.93 | 13.02 | 12.82 | 12.99 | 147,362 | +0.12(+0.93%) |
Sep 19, 2016 | 12.90 | 13.03 | 12.80 | 12.87 | 79,266 | +0.06(+0.47%) |
Sep 16, 2016 | 12.88 | 13.06 | 12.74 | 12.81 | 317,575 | -0.03(-0.23%) |
Sep 15, 2016 | 12.54 | 12.90 | 12.54 | 12.84 | 162,573 | +0.31(+2.47%) |
Sep 14, 2016 | 12.57 | 12.67 | 12.45 | 12.53 | 177,019 | -0.06(-0.48%) |
Sep 13, 2016 | 12.70 | 12.71 | 12.42 | 12.59 | 165,820 | -0.20(-1.56%) |
Sep 12, 2016 | 12.59 | 12.84 | 12.50 | 12.79 | 113,976 | +0.25(+1.99%) |
Sep 09, 2016 | 12.98 | 12.98 | 12.54 | 12.54 | 147,868 | -0.25(-1.95%) |
Sep 08, 2016 | 13.02 | 13.02 | 12.75 | 12.79 | 78,518 | -0.33(-2.52%) |
Sep 07, 2016 | 13.02 | 13.13 | 12.90 | 13.12 | 115,863 | +0.14(+1.08%) |
Sep 06, 2016 | 12.88 | 13.06 | 12.85 | 12.98 | 92,696 | +0.13(+1.01%) |
Sep 02, 2016 | 12.84 | 12.85 | 12.85 | 12.85 | 98,100 | +0.05(+0.39%) |
Sep 01, 2016 | 12.99 | 13.05 | 12.72 | 12.80 | 131,388 | -0.16(-1.23%) |
Aug 31, 2016 | 13.17 | 13.33 | 12.96 | 12.96 | 82,440 | -0.25(-1.89%) |
Aug 30, 2016 | 13.20 | 13.28 | 13.11 | 13.21 | 72,165 | -0.02(-0.15%) |
Aug 29, 2016 | 13.17 | 13.47 | 13.17 | 13.23 | 107,742 | +0.04(+0.30%) |
Aug 26, 2016 | 13.40 | 13.54 | 13.11 | 13.19 | 124,751 | -0.16(-1.20%) |
Aug 25, 2016 | 13.27 | 13.48 | 13.20 | 13.35 | 74,233 | +0.00(+0.00%) |
Aug 24, 2016 | 13.36 | 13.50 | 13.30 | 13.35 | 157,362 | -0.03(-0.22%) |
Aug 23, 2016 | 13.10 | 13.42 | 13.08 | 13.38 | 161,662 | +0.25(+1.90%) |
Aug 22, 2016 | 12.92 | 13.14 | 12.80 | 13.13 | 136,843 | +0.23(+1.78%) |
Aug 19, 2016 | 13.09 | 13.09 | 12.85 | 12.90 | 150,373 | -0.24(-1.83%) |
Aug 18, 2016 | 13.09 | 13.16 | 12.94 | 13.14 | 130,161 | +0.03(+0.23%) |
Aug 17, 2016 | 13.00 | 13.15 | 12.78 | 13.11 | 128,758 | +0.15(+1.16%) |
Aug 16, 2016 | 12.99 | 13.06 | 12.93 | 12.96 | 52,235 | -0.02(-0.15%) |
Aug 15, 2016 | 12.88 | 13.09 | 12.88 | 12.98 | 141,903 | +0.08(+0.62%) |
Aug 12, 2016 | 12.83 | 12.98 | 12.80 | 12.90 | 85,713 | +0.05(+0.39%) |
Aug 11, 2016 | 12.90 | 13.04 | 12.84 | 12.85 | 136,830 | +0.03(+0.23%) |
Aug 10, 2016 | 13.16 | 13.24 | 12.75 | 12.82 | 141,983 | -0.31(-2.36%) |
Aug 09, 2016 | 12.98 | 13.20 | 12.95 | 13.13 | 190,239 | +0.16(+1.23%) |
Aug 08, 2016 | 12.95 | 13.00 | 12.81 | 12.97 | 84,531 | +0.02(+0.15%) |
Aug 05, 2016 | 12.73 | 13.03 | 12.40 | 12.95 | 159,846 | +0.32(+2.53%) |
Aug 04, 2016 | 12.77 | 12.77 | 12.53 | 12.63 | 140,202 | -0.17(-1.33%) |
Aug 03, 2016 | 11.92 | 13.20 | 11.58 | 12.80 | 290,624 | +0.66(+5.44%) |
Aug 02, 2016 | 12.41 | 12.45 | 12.03 | 12.14 | 254,844 | -0.33(-2.65%) |