Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.86 | 13.89 | 13.86 | 13.86 | 3,787 | +0.01(+0.07%) |
Oct 28, 2016 | 13.88 | 13.92 | 13.76 | 13.85 | 72,561 | -0.07(-0.51%) |
Oct 27, 2016 | 13.93 | 13.95 | 13.91 | 13.92 | 18,676 | -0.08(-0.56%) |
Oct 26, 2016 | 13.85 | 14.00 | 13.85 | 14.00 | 2,797 | +0.16(+1.15%) |
Oct 25, 2016 | 13.99 | 14.01 | 13.84 | 13.84 | 3,694 | -0.18(-1.28%) |
Oct 24, 2016 | 13.88 | 14.03 | 13.88 | 14.02 | 1,889 | +0.08(+0.54%) |
Oct 21, 2016 | 13.94 | 13.97 | 13.93 | 13.94 | 2,896 | -0.02(-0.17%) |
Oct 20, 2016 | 13.84 | 13.99 | 13.84 | 13.97 | 2,215 | +0.06(+0.46%) |
Oct 19, 2016 | 13.91 | 13.93 | 13.85 | 13.90 | 6,759 | -0.11(-0.75%) |
Oct 18, 2016 | 13.96 | 14.02 | 13.96 | 14.01 | 2,850 | -0.07(-0.47%) |
Oct 17, 2016 | 14.05 | 14.09 | 14.03 | 14.08 | 51,636 | -0.01(-0.10%) |
Oct 14, 2016 | 14.06 | 14.10 | 14.04 | 14.09 | 6,094 | +0.06(+0.43%) |
Oct 13, 2016 | 14.01 | 14.04 | 13.99 | 14.03 | 7,436 | -0.03(-0.18%) |
Oct 12, 2016 | 14.05 | 14.14 | 14.03 | 14.06 | 6,820 | -0.01(-0.10%) |
Oct 11, 2016 | 14.01 | 14.09 | 14.00 | 14.07 | 6,039 | +0.03(+0.21%) |
Oct 10, 2016 | 13.99 | 14.06 | 13.99 | 14.04 | 6,045 | -0.06(-0.43%) |
Oct 07, 2016 | 14.04 | 14.15 | 13.99 | 14.10 | 24,668 | +0.01(+0.07%) |
Oct 06, 2016 | 14.08 | 14.18 | 14.00 | 14.09 | 165,182 | +0.14(+0.99%) |
Oct 05, 2016 | 13.90 | 13.98 | 13.86 | 13.95 | 24,337 | +0.00(+0.01%) |
Oct 04, 2016 | 13.75 | 13.95 | 13.74 | 13.95 | 33,098 | +0.44(+3.26%) |
Oct 03, 2016 | 13.44 | 13.59 | 13.44 | 13.51 | 71,191 | +0.11(+0.82%) |
Sep 30, 2016 | 13.30 | 13.44 | 13.30 | 13.40 | 16,250 | +0.04(+0.30%) |
Sep 29, 2016 | 13.39 | 13.41 | 13.35 | 13.36 | 8,333 | +0.00(+0.00%) |
Sep 28, 2016 | 13.39 | 13.44 | 13.36 | 13.36 | 6,478 | +0.05(+0.38%) |
Sep 27, 2016 | 13.31 | 13.35 | 13.31 | 13.31 | 5,152 | +0.05(+0.35%) |
Sep 26, 2016 | 13.28 | 13.28 | 13.17 | 13.26 | 19,416 | -0.05(-0.35%) |
Sep 23, 2016 | 13.20 | 13.32 | 13.20 | 13.31 | 70,448 | +0.10(+0.76%) |
Sep 22, 2016 | 13.28 | 13.34 | 13.19 | 13.21 | 22,639 | -0.04(-0.30%) |
Sep 21, 2016 | 13.34 | 13.43 | 13.25 | 13.25 | 16,846 | -0.19(-1.41%) |
Sep 20, 2016 | 13.47 | 13.62 | 13.44 | 13.44 | 80,504 | -0.03(-0.22%) |
Sep 19, 2016 | 13.55 | 13.55 | 13.47 | 13.47 | 4,055 | -0.20(-1.46%) |
Sep 16, 2016 | 13.62 | 13.70 | 13.49 | 13.67 | 30,156 | +0.20(+1.48%) |
Sep 15, 2016 | 13.42 | 13.50 | 13.41 | 13.47 | 13,485 | +0.06(+0.48%) |
Sep 14, 2016 | 13.46 | 13.49 | 13.37 | 13.41 | 15,021 | -0.03(-0.22%) |
Sep 13, 2016 | 13.37 | 13.46 | 13.35 | 13.44 | 3,751 | +0.09(+0.64%) |
Sep 12, 2016 | 13.40 | 13.46 | 13.32 | 13.35 | 34,849 | +0.03(+0.21%) |
Sep 09, 2016 | 13.30 | 13.43 | 13.29 | 13.32 | 5,902 | +0.05(+0.35%) |
Sep 08, 2016 | 13.38 | 13.38 | 13.25 | 13.28 | 7,955 | +0.09(+0.64%) |
Sep 07, 2016 | 13.09 | 13.22 | 13.09 | 13.19 | 19,907 | +0.05(+0.38%) |
Sep 06, 2016 | 13.46 | 13.65 | 13.10 | 13.14 | 173,737 | -0.45(-3.31%) |
Sep 02, 2016 | 13.57 | 13.59 | 13.59 | 13.59 | 16,300 | +0.01(+0.07%) |
Sep 01, 2016 | 13.68 | 13.75 | 13.52 | 13.58 | 109,572 | -0.09(-0.66%) |
Aug 31, 2016 | 13.75 | 13.75 | 13.55 | 13.67 | 46,683 | -0.04(-0.33%) |
Aug 30, 2016 | 13.77 | 13.86 | 13.69 | 13.71 | 19,426 | +0.01(+0.11%) |
Aug 29, 2016 | 13.71 | 13.79 | 13.70 | 13.70 | 18,597 | +0.05(+0.38%) |
Aug 26, 2016 | 13.65 | 13.70 | 13.48 | 13.65 | 12,818 | -0.10(-0.74%) |
Aug 25, 2016 | 13.83 | 13.87 | 13.61 | 13.75 | 27,030 | -0.12(-0.87%) |
Aug 24, 2016 | 13.78 | 13.89 | 13.60 | 13.87 | 13,551 | +0.36(+2.66%) |
Aug 23, 2016 | 13.55 | 13.56 | 13.42 | 13.51 | 5,536 | -0.04(-0.30%) |
Aug 22, 2016 | 13.37 | 13.77 | 13.35 | 13.55 | 17,664 | +0.25(+1.88%) |
Aug 19, 2016 | 13.32 | 13.33 | 13.25 | 13.30 | 7,126 | +0.13(+0.99%) |
Aug 18, 2016 | 13.22 | 13.25 | 13.12 | 13.17 | 16,141 | -0.13(-1.01%) |
Aug 17, 2016 | 13.20 | 13.35 | 13.19 | 13.30 | 15,622 | +0.14(+1.10%) |
Aug 16, 2016 | 13.50 | 13.50 | 13.11 | 13.16 | 26,134 | -0.35(-2.59%) |
Aug 15, 2016 | 13.51 | 13.88 | 13.50 | 13.51 | 9,066 | -0.24(-1.75%) |
Aug 12, 2016 | 13.17 | 13.81 | 13.17 | 13.75 | 200,391 | +0.43(+3.23%) |
Aug 11, 2016 | 13.31 | 13.40 | 13.14 | 13.32 | 9,258 | +0.05(+0.38%) |
Aug 10, 2016 | 13.21 | 13.29 | 13.21 | 13.27 | 4,528 | -0.10(-0.75%) |
Aug 09, 2016 | 13.33 | 13.37 | 13.26 | 13.37 | 9,426 | +0.06(+0.47%) |
Aug 08, 2016 | 13.37 | 13.39 | 13.27 | 13.31 | 10,428 | +0.04(+0.28%) |
Aug 05, 2016 | 13.23 | 13.36 | 13.18 | 13.27 | 32,801 | +0.22(+1.69%) |
Aug 04, 2016 | 13.01 | 13.15 | 12.94 | 13.05 | 27,109 | +0.03(+0.22%) |
Aug 03, 2016 | 13.05 | 13.05 | 12.99 | 13.02 | 25,120 | +0.08(+0.62%) |
Aug 02, 2016 | 13.02 | 13.17 | 12.92 | 12.94 | 125,360 | -0.20(-1.52%) |