Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.29 | 14.30 | 13.96 | 14.01 | 2,023,716 | -0.21(-1.48%) |
Oct 28, 2016 | 14.15 | 14.26 | 14.04 | 14.22 | 789,485 | +0.19(+1.35%) |
Oct 27, 2016 | 14.22 | 14.22 | 13.94 | 14.03 | 511,654 | -0.15(-1.06%) |
Oct 26, 2016 | 13.82 | 14.19 | 13.82 | 14.18 | 760,871 | +0.22(+1.58%) |
Oct 25, 2016 | 14.05 | 14.05 | 13.80 | 13.96 | 567,978 | -0.11(-0.78%) |
Oct 24, 2016 | 14.10 | 14.35 | 14.05 | 14.07 | 872,521 | +0.11(+0.79%) |
Oct 21, 2016 | 13.84 | 14.04 | 13.82 | 13.96 | 719,601 | +0.01(+0.07%) |
Oct 20, 2016 | 13.82 | 13.96 | 13.76 | 13.95 | 736,048 | +0.12(+0.87%) |
Oct 19, 2016 | 13.58 | 13.84 | 13.53 | 13.83 | 1,227,036 | +0.23(+1.69%) |
Oct 18, 2016 | 13.87 | 13.87 | 13.60 | 13.60 | 940,848 | -0.03(-0.22%) |
Oct 17, 2016 | 13.64 | 13.74 | 13.59 | 13.63 | 1,137,991 | -0.04(-0.29%) |
Oct 14, 2016 | 13.94 | 13.94 | 13.64 | 13.67 | 1,206,481 | -0.14(-1.01%) |
Oct 13, 2016 | 14.11 | 14.21 | 13.79 | 13.81 | 2,091,395 | -0.45(-3.16%) |
Oct 12, 2016 | 14.52 | 14.54 | 14.17 | 14.26 | 1,842,712 | -0.28(-1.93%) |
Oct 11, 2016 | 14.25 | 14.62 | 14.16 | 14.54 | 3,156,612 | +0.25(+1.75%) |
Oct 10, 2016 | 14.19 | 14.42 | 14.17 | 14.29 | 1,277,431 | +0.07(+0.49%) |
Oct 07, 2016 | 14.22 | 14.37 | 14.15 | 14.22 | 1,219,303 | +0.00(+0.00%) |
Oct 06, 2016 | 14.31 | 14.37 | 14.15 | 14.22 | 1,095,020 | -0.15(-1.04%) |
Oct 05, 2016 | 14.18 | 14.40 | 14.15 | 14.37 | 1,407,833 | +0.18(+1.27%) |
Oct 04, 2016 | 14.22 | 14.24 | 14.04 | 14.19 | 1,947,224 | +0.05(+0.35%) |
Oct 03, 2016 | 13.58 | 14.21 | 13.51 | 14.14 | 2,435,170 | +0.66(+4.90%) |
Sep 30, 2016 | 13.54 | 13.64 | 13.41 | 13.48 | 990,281 | -0.06(-0.44%) |
Sep 29, 2016 | 13.56 | 13.69 | 13.40 | 13.54 | 949,765 | +0.03(+0.22%) |
Sep 28, 2016 | 13.78 | 13.78 | 13.42 | 13.51 | 1,720,784 | -0.21(-1.53%) |
Sep 27, 2016 | 13.43 | 13.75 | 13.30 | 13.72 | 1,643,287 | +0.42(+3.16%) |
Sep 26, 2016 | 13.18 | 13.49 | 13.18 | 13.30 | 1,692,647 | -0.06(-0.45%) |
Sep 23, 2016 | 13.07 | 13.42 | 12.98 | 13.36 | 2,176,790 | +0.23(+1.74%) |
Sep 22, 2016 | 12.99 | 13.34 | 12.80 | 13.13 | 3,989,520 | +0.94(+7.74%) |
Sep 21, 2016 | 12.05 | 12.29 | 11.94 | 12.19 | 1,939,402 | +0.16(+1.32%) |
Sep 20, 2016 | 11.68 | 12.20 | 11.68 | 12.03 | 5,655,908 | -0.57(-4.49%) |
Sep 19, 2016 | 12.61 | 12.67 | 12.44 | 12.60 | 1,062,797 | +0.07(+0.55%) |
Sep 16, 2016 | 12.48 | 12.63 | 12.35 | 12.53 | 1,044,853 | +0.00(+0.00%) |
Sep 15, 2016 | 12.57 | 12.71 | 12.50 | 12.53 | 781,195 | -0.02(-0.16%) |
Sep 14, 2016 | 12.35 | 12.60 | 12.25 | 12.55 | 1,128,678 | +0.23(+1.85%) |
Sep 13, 2016 | 12.05 | 12.35 | 12.01 | 12.32 | 1,266,815 | +0.20(+1.64%) |
Sep 12, 2016 | 12.01 | 12.13 | 11.83 | 12.12 | 1,260,625 | +0.06(+0.49%) |
Sep 09, 2016 | 12.46 | 12.47 | 11.92 | 12.06 | 2,541,541 | -0.45(-3.57%) |
Sep 08, 2016 | 12.99 | 13.02 | 12.36 | 12.51 | 3,155,449 | -0.51(-3.89%) |
Sep 07, 2016 | 12.97 | 13.04 | 12.87 | 13.01 | 768,857 | +0.07(+0.54%) |
Sep 06, 2016 | 13.04 | 13.04 | 12.80 | 12.94 | 1,042,156 | -0.13(-0.99%) |
Sep 02, 2016 | 13.06 | 13.07 | 13.07 | 13.07 | 633,024 | +0.09(+0.69%) |
Sep 01, 2016 | 12.99 | 13.12 | 12.90 | 12.98 | 609,547 | +0.07(+0.54%) |
Aug 31, 2016 | 12.95 | 12.98 | 12.80 | 12.91 | 764,437 | -0.02(-0.15%) |
Aug 30, 2016 | 12.89 | 12.96 | 12.81 | 12.93 | 754,317 | +0.01(+0.08%) |
Aug 29, 2016 | 12.91 | 13.00 | 12.78 | 12.92 | 1,266,561 | +0.00(+0.00%) |
Aug 26, 2016 | 13.30 | 13.35 | 12.80 | 12.92 | 1,393,987 | -0.36(-2.69%) |
Aug 25, 2016 | 13.54 | 13.62 | 13.26 | 13.28 | 798,334 | -0.35(-2.55%) |
Aug 24, 2016 | 13.40 | 13.73 | 13.39 | 13.63 | 2,592,587 | +0.30(+2.23%) |
Aug 23, 2016 | 13.09 | 13.36 | 13.00 | 13.33 | 1,708,281 | +0.30(+2.29%) |
Aug 22, 2016 | 12.82 | 13.15 | 12.72 | 13.03 | 2,008,422 | +0.24(+1.86%) |
Aug 19, 2016 | 12.90 | 12.96 | 12.76 | 12.79 | 1,108,809 | -0.17(-1.30%) |
Aug 18, 2016 | 13.09 | 13.26 | 12.84 | 12.96 | 2,103,618 | -0.27(-2.03%) |
Aug 17, 2016 | 12.94 | 13.25 | 12.83 | 13.23 | 2,075,166 | +0.32(+2.46%) |
Aug 16, 2016 | 12.90 | 13.03 | 12.71 | 12.91 | 1,105,430 | -0.08(-0.61%) |
Aug 15, 2016 | 13.23 | 13.32 | 12.92 | 12.99 | 1,351,313 | -0.25(-1.87%) |
Aug 12, 2016 | 13.16 | 13.31 | 13.11 | 13.24 | 1,819,756 | +0.10(+0.75%) |
Aug 11, 2016 | 13.36 | 13.44 | 13.03 | 13.14 | 2,353,288 | +0.11(+0.84%) |
Aug 10, 2016 | 12.91 | 13.08 | 12.70 | 13.03 | 1,737,714 | +0.15(+1.16%) |
Aug 09, 2016 | 13.07 | 13.19 | 12.85 | 12.88 | 1,668,943 | -0.18(-1.37%) |
Aug 08, 2016 | 13.07 | 13.26 | 13.01 | 13.06 | 2,270,310 | -0.05(-0.38%) |
Aug 05, 2016 | 12.90 | 13.45 | 12.83 | 13.11 | 4,991,891 | +0.33(+2.56%) |
Aug 04, 2016 | 12.79 | 13.19 | 12.49 | 12.78 | 14,750,385 | -1.95(-13.21%) |
Aug 03, 2016 | 14.24 | 14.84 | 14.03 | 14.73 | 3,102,715 | +0.47(+3.27%) |
Aug 02, 2016 | 14.90 | 15.26 | 14.19 | 14.26 | 2,596,670 | -0.64(-4.26%) |