Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.87 | 13.90 | 13.57 | 13.89 | 77,435 | +0.10(+0.73%) |
Oct 28, 2016 | 13.53 | 13.79 | 13.40 | 13.79 | 44,901 | +0.20(+1.48%) |
Oct 27, 2016 | 13.58 | 13.65 | 13.44 | 13.59 | 173,897 | +0.03(+0.20%) |
Oct 26, 2016 | 13.63 | 13.65 | 13.48 | 13.56 | 276,296 | -0.16(-1.13%) |
Oct 25, 2016 | 13.88 | 13.91 | 13.59 | 13.72 | 69,739 | -0.09(-0.66%) |
Oct 24, 2016 | 13.85 | 13.87 | 13.77 | 13.81 | 13,035 | -0.01(-0.07%) |
Oct 21, 2016 | 13.80 | 13.85 | 13.75 | 13.82 | 59,298 | -0.02(-0.13%) |
Oct 20, 2016 | 13.64 | 13.96 | 13.64 | 13.84 | 45,221 | +0.10(+0.73%) |
Oct 19, 2016 | 13.87 | 13.89 | 13.42 | 13.74 | 117,443 | -0.05(-0.40%) |
Oct 18, 2016 | 13.64 | 13.91 | 13.64 | 13.79 | 103,209 | +0.20(+1.48%) |
Oct 17, 2016 | 13.47 | 13.61 | 13.32 | 13.59 | 112,258 | +0.09(+0.68%) |
Oct 14, 2016 | 13.53 | 13.64 | 13.18 | 13.50 | 95,207 | +0.04(+0.27%) |
Oct 13, 2016 | 13.32 | 13.46 | 13.20 | 13.46 | 72,069 | +0.05(+0.41%) |
Oct 12, 2016 | 13.49 | 13.50 | 13.30 | 13.41 | 73,577 | -0.10(-0.75%) |
Oct 11, 2016 | 13.53 | 13.58 | 13.36 | 13.51 | 45,662 | -0.02(-0.14%) |
Oct 10, 2016 | 13.60 | 13.71 | 13.48 | 13.53 | 95,917 | -0.07(-0.54%) |
Oct 07, 2016 | 13.88 | 13.92 | 13.54 | 13.60 | 75,573 | -0.37(-2.62%) |
Oct 06, 2016 | 13.77 | 13.97 | 13.65 | 13.97 | 101,873 | +0.10(+0.73%) |
Oct 05, 2016 | 13.91 | 13.91 | 13.69 | 13.87 | 190,261 | +0.10(+0.73%) |
Oct 04, 2016 | 13.77 | 14.05 | 13.73 | 13.76 | 156,468 | +0.01(+0.07%) |
Oct 03, 2016 | 13.46 | 13.79 | 13.43 | 13.76 | 66,715 | +0.20(+1.49%) |
Sep 30, 2016 | 13.53 | 13.62 | 13.36 | 13.55 | 148,798 | +0.01(+0.07%) |
Sep 29, 2016 | 13.41 | 13.60 | 13.41 | 13.54 | 82,605 | +0.04(+0.27%) |
Sep 28, 2016 | 13.40 | 13.52 | 13.14 | 13.51 | 206,334 | +0.02(+0.14%) |
Sep 27, 2016 | 13.72 | 13.82 | 13.39 | 13.49 | 95,731 | -0.17(-1.27%) |
Sep 26, 2016 | 13.81 | 13.89 | 13.51 | 13.66 | 135,237 | -0.20(-1.45%) |
Sep 23, 2016 | 13.74 | 14.04 | 13.69 | 13.87 | 253,100 | +0.18(+1.34%) |
Sep 22, 2016 | 13.69 | 14.00 | 13.67 | 13.68 | 233,074 | -0.02(-0.13%) |
Sep 21, 2016 | 14.15 | 14.17 | 13.65 | 13.70 | 635,138 | -0.39(-2.79%) |
Sep 20, 2016 | 14.05 | 14.79 | 13.95 | 14.09 | 303,616 | +0.00(+0.00%) |
Sep 19, 2016 | 13.69 | 14.09 | 13.63 | 14.09 | 341,829 | +0.55(+4.05%) |
Sep 16, 2016 | 13.49 | 13.73 | 13.40 | 13.54 | 248,595 | +0.15(+1.09%) |
Sep 15, 2016 | 13.04 | 13.44 | 13.04 | 13.40 | 880,272 | +0.37(+2.81%) |
Sep 14, 2016 | 12.87 | 13.08 | 12.79 | 13.03 | 588,896 | +0.17(+1.35%) |
Sep 13, 2016 | 12.85 | 13.07 | 12.81 | 12.86 | 41,355 | -0.10(-0.78%) |
Sep 12, 2016 | 13.04 | 13.09 | 12.91 | 12.96 | 32,933 | -0.22(-1.67%) |
Sep 09, 2016 | 13.15 | 13.25 | 13.02 | 13.18 | 76,460 | +0.02(+0.14%) |
Sep 08, 2016 | 13.20 | 13.27 | 13.07 | 13.16 | 32,612 | -0.05(-0.35%) |
Sep 07, 2016 | 13.24 | 13.36 | 13.13 | 13.21 | 106,218 | +0.06(+0.49%) |
Sep 06, 2016 | 12.86 | 13.40 | 12.81 | 13.14 | 101,685 | +0.33(+2.57%) |
Sep 02, 2016 | 12.75 | 12.81 | 12.81 | 12.81 | 83,588 | +0.14(+1.08%) |
Sep 01, 2016 | 12.88 | 13.04 | 12.63 | 12.68 | 322,004 | -0.19(-1.49%) |
Aug 31, 2016 | 12.74 | 12.92 | 12.63 | 12.87 | 725,203 | +0.16(+1.30%) |
Aug 30, 2016 | 12.56 | 13.00 | 12.45 | 12.70 | 489,247 | +0.31(+2.47%) |
Aug 29, 2016 | 12.29 | 12.48 | 12.21 | 12.40 | 28,679 | +0.14(+1.16%) |
Aug 26, 2016 | 12.20 | 12.44 | 12.16 | 12.25 | 49,520 | +0.03(+0.22%) |
Aug 25, 2016 | 12.17 | 12.29 | 12.08 | 12.23 | 21,385 | +0.05(+0.45%) |
Aug 24, 2016 | 12.28 | 12.40 | 11.93 | 12.17 | 59,963 | -0.16(-1.26%) |
Aug 23, 2016 | 12.45 | 12.57 | 12.26 | 12.33 | 213,823 | +0.08(+0.67%) |
Aug 22, 2016 | 12.27 | 12.28 | 12.14 | 12.25 | 93,803 | -0.11(-0.89%) |
Aug 19, 2016 | 12.28 | 12.41 | 12.03 | 12.36 | 350,430 | +0.07(+0.60%) |
Aug 18, 2016 | 12.04 | 12.38 | 11.88 | 12.28 | 477,403 | +0.35(+2.91%) |
Aug 17, 2016 | 12.03 | 12.15 | 11.86 | 11.93 | 47,861 | -0.11(-0.91%) |
Aug 16, 2016 | 12.26 | 12.26 | 11.93 | 12.04 | 120,431 | -0.32(-2.59%) |
Aug 15, 2016 | 12.44 | 12.53 | 12.33 | 12.36 | 304,849 | -0.01(-0.07%) |
Aug 12, 2016 | 12.57 | 12.57 | 12.35 | 12.37 | 249,721 | -0.03(-0.22%) |
Aug 11, 2016 | 12.10 | 12.40 | 12.10 | 12.40 | 91,625 | +0.18(+1.50%) |
Aug 10, 2016 | 12.28 | 12.31 | 11.93 | 12.22 | 81,022 | -0.12(-0.96%) |
Aug 09, 2016 | 12.69 | 12.69 | 11.34 | 12.34 | 373,758 | -0.14(-1.10%) |
Aug 08, 2016 | 12.27 | 12.63 | 12.17 | 12.47 | 272,373 | +0.09(+0.74%) |
Aug 05, 2016 | 12.16 | 12.40 | 12.16 | 12.38 | 494,158 | +0.26(+2.11%) |
Aug 04, 2016 | 12.04 | 12.19 | 11.96 | 12.13 | 20,388 | +0.00(+0.00%) |
Aug 03, 2016 | 12.12 | 12.27 | 11.94 | 12.13 | 49,220 | -0.01(-0.08%) |
Aug 02, 2016 | 12.20 | 12.37 | 11.89 | 12.14 | 185,438 | -0.05(-0.45%) |