Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.47 | 14.56 | 14.17 | 14.28 | 2,121,500 | -0.14(-0.95%) |
Oct 28, 2016 | 14.40 | 14.51 | 14.32 | 14.41 | 1,284,194 | -0.06(-0.41%) |
Oct 27, 2016 | 14.85 | 14.99 | 14.39 | 14.47 | 4,059,546 | -0.26(-1.79%) |
Oct 26, 2016 | 14.13 | 14.92 | 14.13 | 14.74 | 4,827,110 | +0.43(+3.04%) |
Oct 25, 2016 | 14.20 | 14.33 | 14.14 | 14.30 | 2,456,985 | +0.06(+0.42%) |
Oct 24, 2016 | 14.08 | 14.26 | 14.05 | 14.24 | 3,018,404 | +0.28(+2.02%) |
Oct 21, 2016 | 14.07 | 14.11 | 13.96 | 13.96 | 1,524,613 | -0.17(-1.21%) |
Oct 20, 2016 | 13.98 | 14.25 | 13.98 | 14.13 | 1,897,862 | +0.08(+0.55%) |
Oct 19, 2016 | 13.54 | 14.11 | 13.41 | 14.05 | 3,798,136 | +0.55(+4.04%) |
Oct 18, 2016 | 13.89 | 13.90 | 13.50 | 13.51 | 3,073,092 | +0.02(+0.13%) |
Oct 17, 2016 | 12.84 | 13.55 | 12.78 | 13.49 | 5,061,443 | +0.26(+1.93%) |
Oct 14, 2016 | 13.59 | 13.78 | 13.07 | 13.24 | 4,808,056 | -0.20(-1.52%) |
Oct 13, 2016 | 13.71 | 13.77 | 13.22 | 13.44 | 4,276,216 | -0.47(-3.37%) |
Oct 12, 2016 | 13.92 | 13.98 | 13.80 | 13.91 | 1,576,571 | -0.06(-0.43%) |
Oct 11, 2016 | 14.42 | 14.57 | 13.89 | 13.97 | 4,744,152 | -0.38(-2.67%) |
Oct 10, 2016 | 14.28 | 14.40 | 14.21 | 14.35 | 5,172,178 | +0.15(+1.08%) |
Oct 07, 2016 | 13.95 | 14.41 | 13.86 | 14.20 | 9,062,651 | +0.11(+0.79%) |
Oct 06, 2016 | 14.11 | 14.14 | 13.75 | 14.09 | 6,202,859 | +0.05(+0.36%) |
Oct 05, 2016 | 13.92 | 14.34 | 13.86 | 14.04 | 4,504,887 | +0.11(+0.80%) |
Oct 04, 2016 | 13.78 | 14.00 | 13.78 | 13.93 | 3,194,315 | +0.06(+0.43%) |
Oct 03, 2016 | 14.24 | 14.24 | 13.71 | 13.87 | 8,257,330 | +0.13(+0.93%) |
Sep 30, 2016 | 13.55 | 13.79 | 13.44 | 13.74 | 2,011,212 | +0.08(+0.56%) |
Sep 29, 2016 | 13.90 | 14.03 | 13.58 | 13.66 | 2,807,243 | -0.15(-1.11%) |
Sep 28, 2016 | 13.71 | 13.89 | 13.64 | 13.82 | 2,098,228 | +0.09(+0.68%) |
Sep 27, 2016 | 13.49 | 13.81 | 13.49 | 13.72 | 2,189,621 | +0.24(+1.77%) |
Sep 26, 2016 | 13.36 | 13.55 | 13.23 | 13.48 | 3,480,720 | -0.04(-0.32%) |
Sep 23, 2016 | 13.20 | 13.73 | 13.08 | 13.53 | 3,815,784 | +0.18(+1.34%) |
Sep 22, 2016 | 13.22 | 13.38 | 13.16 | 13.35 | 2,007,653 | +0.14(+1.10%) |
Sep 21, 2016 | 13.34 | 13.39 | 12.98 | 13.20 | 2,933,928 | -0.05(-0.39%) |
Sep 20, 2016 | 13.11 | 13.31 | 13.04 | 13.25 | 2,051,708 | +0.11(+0.84%) |
Sep 19, 2016 | 13.45 | 13.53 | 13.00 | 13.14 | 3,730,990 | -0.32(-2.41%) |
Sep 16, 2016 | 13.62 | 13.66 | 13.27 | 13.47 | 2,794,169 | -0.21(-1.56%) |
Sep 15, 2016 | 13.65 | 13.82 | 13.51 | 13.68 | 3,522,946 | +0.06(+0.44%) |
Sep 14, 2016 | 13.47 | 13.67 | 13.39 | 13.62 | 3,799,006 | +0.15(+1.14%) |
Sep 13, 2016 | 13.54 | 13.65 | 13.20 | 13.47 | 6,570,782 | -0.19(-1.37%) |
Sep 12, 2016 | 13.01 | 13.71 | 12.86 | 13.65 | 9,668,064 | +0.51(+3.89%) |
Sep 09, 2016 | 12.94 | 13.30 | 12.90 | 13.14 | 6,101,640 | +0.20(+1.58%) |
Sep 08, 2016 | 12.80 | 13.20 | 12.72 | 12.94 | 5,258,793 | +0.46(+3.69%) |
Sep 07, 2016 | 12.16 | 12.51 | 12.16 | 12.48 | 3,173,134 | +0.36(+2.96%) |
Sep 06, 2016 | 12.06 | 12.26 | 12.02 | 12.12 | 2,721,645 | +0.09(+0.71%) |
Sep 02, 2016 | 12.16 | 12.03 | 12.03 | 12.03 | 2,696,023 | +0.14(+1.22%) |
Sep 01, 2016 | 11.85 | 12.01 | 11.64 | 11.89 | 3,751,246 | +0.82(+7.40%) |
Aug 31, 2016 | 11.45 | 11.45 | 11.05 | 11.07 | 2,412,750 | -0.37(-3.21%) |
Aug 30, 2016 | 11.22 | 11.52 | 11.22 | 11.44 | 2,843,172 | +0.23(+2.06%) |
Aug 29, 2016 | 11.14 | 11.27 | 11.11 | 11.21 | 1,601,138 | +0.08(+0.69%) |
Aug 26, 2016 | 11.15 | 11.26 | 11.09 | 11.13 | 4,302,754 | -0.04(-0.38%) |
Aug 25, 2016 | 11.00 | 11.23 | 10.97 | 11.17 | 3,810,875 | +0.12(+1.08%) |
Aug 24, 2016 | 11.33 | 11.46 | 10.99 | 11.05 | 3,348,244 | -0.25(-2.19%) |
Aug 23, 2016 | 11.35 | 11.55 | 11.30 | 11.30 | 2,866,209 | +0.04(+0.38%) |
Aug 22, 2016 | 11.57 | 11.61 | 11.13 | 11.26 | 5,559,806 | -0.17(-1.49%) |
Aug 19, 2016 | 12.30 | 12.30 | 11.38 | 11.43 | 7,940,789 | -1.06(-8.47%) |
Aug 18, 2016 | 12.67 | 12.67 | 12.34 | 12.49 | 2,826,029 | -0.13(-1.01%) |
Aug 17, 2016 | 13.10 | 13.16 | 12.54 | 12.61 | 3,892,664 | -0.48(-3.65%) |
Aug 16, 2016 | 13.14 | 13.30 | 13.03 | 13.09 | 4,876,599 | -0.14(-1.10%) |
Aug 15, 2016 | 12.61 | 13.28 | 12.50 | 13.24 | 6,077,593 | +0.66(+5.22%) |
Aug 12, 2016 | 12.54 | 12.59 | 12.41 | 12.58 | 2,148,053 | -0.02(-0.14%) |
Aug 11, 2016 | 12.24 | 12.69 | 12.24 | 12.60 | 2,798,855 | +0.33(+2.71%) |
Aug 10, 2016 | 12.42 | 12.46 | 12.24 | 12.27 | 3,223,180 | -0.10(-0.83%) |
Aug 09, 2016 | 12.06 | 12.38 | 11.90 | 12.37 | 2,608,839 | +0.22(+1.82%) |
Aug 08, 2016 | 11.92 | 12.15 | 11.89 | 12.15 | 2,222,752 | +0.32(+2.66%) |
Aug 05, 2016 | 11.62 | 11.94 | 11.54 | 11.83 | 3,789,910 | +0.31(+2.66%) |
Aug 04, 2016 | 11.69 | 12.10 | 11.19 | 11.52 | 3,973,070 | -0.12(-1.02%) |
Aug 03, 2016 | 11.41 | 11.65 | 11.34 | 11.64 | 1,103,204 | +0.14(+1.18%) |
Aug 02, 2016 | 11.81 | 11.83 | 11.46 | 11.51 | 1,717,419 | -0.29(-2.45%) |