Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.16 | 13.35 | 13.10 | 13.27 | 3,878,981 | +0.13(+0.98%) |
Oct 28, 2016 | 12.97 | 13.25 | 12.92 | 13.14 | 2,301,085 | +0.10(+0.79%) |
Oct 27, 2016 | 13.05 | 13.05 | 12.73 | 13.04 | 1,996,208 | +0.05(+0.40%) |
Oct 26, 2016 | 12.62 | 13.10 | 12.58 | 12.98 | 1,609,261 | +0.27(+2.09%) |
Oct 25, 2016 | 12.98 | 13.06 | 12.69 | 12.72 | 1,661,172 | -0.33(-2.56%) |
Oct 24, 2016 | 13.02 | 13.10 | 12.74 | 13.05 | 2,484,815 | +0.24(+1.87%) |
Oct 21, 2016 | 12.75 | 12.86 | 12.46 | 12.81 | 3,615,487 | -0.13(-0.99%) |
Oct 20, 2016 | 13.28 | 13.28 | 12.76 | 12.94 | 4,023,403 | +0.39(+3.07%) |
Oct 19, 2016 | 12.34 | 12.64 | 12.22 | 12.56 | 2,846,856 | +0.31(+2.52%) |
Oct 18, 2016 | 12.67 | 12.67 | 11.94 | 12.25 | 2,291,375 | -0.15(-1.18%) |
Oct 17, 2016 | 12.50 | 12.62 | 12.39 | 12.39 | 1,587,964 | -0.16(-1.30%) |
Oct 14, 2016 | 12.50 | 12.73 | 12.50 | 12.56 | 1,948,592 | +0.19(+1.52%) |
Oct 13, 2016 | 12.65 | 12.65 | 12.32 | 12.37 | 2,762,489 | -0.51(-3.93%) |
Oct 12, 2016 | 12.79 | 13.06 | 12.73 | 12.87 | 1,577,195 | +0.12(+0.94%) |
Oct 11, 2016 | 13.12 | 13.16 | 12.69 | 12.75 | 1,634,282 | -0.45(-3.38%) |
Oct 10, 2016 | 13.16 | 13.34 | 13.11 | 13.20 | 1,217,969 | +0.18(+1.38%) |
Oct 07, 2016 | 13.21 | 13.25 | 12.89 | 13.02 | 1,204,215 | -0.24(-1.81%) |
Oct 06, 2016 | 13.30 | 13.34 | 13.01 | 13.26 | 1,301,799 | -0.09(-0.64%) |
Oct 05, 2016 | 12.98 | 13.46 | 12.98 | 13.34 | 2,193,748 | +0.45(+3.52%) |
Oct 04, 2016 | 13.24 | 13.32 | 12.77 | 12.89 | 4,043,049 | -0.33(-2.46%) |
Oct 03, 2016 | 13.28 | 13.39 | 13.01 | 13.22 | 2,161,170 | -0.15(-1.09%) |
Sep 30, 2016 | 13.10 | 13.46 | 13.01 | 13.36 | 1,804,382 | +0.37(+2.84%) |
Sep 29, 2016 | 13.29 | 13.31 | 12.94 | 12.99 | 1,551,007 | -0.27(-2.00%) |
Sep 28, 2016 | 12.97 | 13.28 | 12.87 | 13.26 | 1,722,930 | +0.40(+3.13%) |
Sep 27, 2016 | 12.86 | 12.95 | 12.71 | 12.86 | 860,344 | -0.08(-0.60%) |
Sep 26, 2016 | 13.04 | 13.04 | 12.84 | 12.93 | 1,342,663 | -0.21(-1.63%) |
Sep 23, 2016 | 13.22 | 13.29 | 13.15 | 13.15 | 1,309,151 | -0.14(-1.03%) |
Sep 22, 2016 | 13.29 | 13.38 | 13.13 | 13.28 | 1,375,580 | +0.24(+1.84%) |
Sep 21, 2016 | 12.91 | 13.09 | 12.82 | 13.04 | 1,672,401 | +0.26(+2.01%) |
Sep 20, 2016 | 13.10 | 13.10 | 12.76 | 12.79 | 1,460,879 | -0.25(-1.91%) |
Sep 19, 2016 | 13.04 | 13.14 | 12.95 | 13.04 | 1,905,002 | +0.15(+1.13%) |
Sep 16, 2016 | 13.06 | 13.11 | 12.80 | 12.89 | 4,825,191 | +0.15(+1.21%) |
Sep 15, 2016 | 12.34 | 12.77 | 12.30 | 12.74 | 1,946,250 | +0.39(+3.12%) |
Sep 14, 2016 | 12.23 | 12.45 | 12.14 | 12.35 | 1,725,710 | +0.08(+0.63%) |
Sep 13, 2016 | 12.68 | 12.80 | 12.21 | 12.27 | 2,301,633 | -0.65(-5.04%) |
Sep 12, 2016 | 12.18 | 12.95 | 12.08 | 12.92 | 2,175,745 | +0.60(+4.87%) |
Sep 09, 2016 | 12.74 | 12.80 | 12.32 | 12.32 | 1,625,784 | -0.57(-4.45%) |
Sep 08, 2016 | 12.85 | 12.99 | 12.75 | 12.90 | 1,532,685 | +0.07(+0.53%) |
Sep 07, 2016 | 12.58 | 12.86 | 12.49 | 12.83 | 1,615,714 | +0.22(+1.77%) |
Sep 06, 2016 | 12.66 | 12.66 | 12.47 | 12.61 | 1,630,355 | +0.03(+0.20%) |
Sep 02, 2016 | 12.56 | 12.58 | 12.58 | 12.58 | 1,218,515 | +0.17(+1.38%) |
Sep 01, 2016 | 12.33 | 12.57 | 12.26 | 12.41 | 1,670,392 | +0.05(+0.42%) |
Aug 31, 2016 | 12.42 | 12.60 | 12.27 | 12.36 | 1,960,122 | -0.07(-0.55%) |
Aug 30, 2016 | 12.37 | 12.59 | 12.34 | 12.43 | 753,742 | +0.01(+0.07%) |
Aug 29, 2016 | 12.26 | 12.48 | 12.22 | 12.42 | 1,056,664 | +0.15(+1.26%) |
Aug 26, 2016 | 12.27 | 12.47 | 12.15 | 12.26 | 1,207,852 | +0.06(+0.49%) |
Aug 25, 2016 | 12.19 | 12.25 | 12.02 | 12.20 | 1,232,340 | -0.05(-0.42%) |
Aug 24, 2016 | 12.37 | 12.49 | 12.25 | 12.26 | 954,406 | -0.14(-1.11%) |
Aug 23, 2016 | 12.35 | 12.44 | 12.22 | 12.39 | 1,834,058 | +0.15(+1.19%) |
Aug 22, 2016 | 12.09 | 12.30 | 12.02 | 12.25 | 1,810,285 | +0.06(+0.49%) |
Aug 19, 2016 | 12.08 | 12.33 | 12.02 | 12.19 | 1,219,463 | +0.03(+0.28%) |
Aug 18, 2016 | 12.22 | 12.43 | 12.09 | 12.15 | 2,459,482 | -0.07(-0.56%) |
Aug 17, 2016 | 11.95 | 12.23 | 11.84 | 12.22 | 4,083,800 | +0.24(+2.00%) |
Aug 16, 2016 | 12.07 | 12.13 | 11.95 | 11.98 | 2,366,508 | -0.10(-0.85%) |
Aug 15, 2016 | 11.84 | 12.10 | 11.83 | 12.08 | 1,539,564 | +0.28(+2.39%) |
Aug 12, 2016 | 11.83 | 11.90 | 11.63 | 11.80 | 1,683,979 | -0.08(-0.65%) |
Aug 11, 2016 | 11.80 | 11.95 | 11.73 | 11.88 | 2,148,331 | +0.13(+1.09%) |
Aug 10, 2016 | 11.67 | 11.82 | 11.66 | 11.75 | 2,328,909 | +0.13(+1.10%) |
Aug 09, 2016 | 11.51 | 11.65 | 11.49 | 11.62 | 1,645,639 | +0.12(+1.04%) |
Aug 08, 2016 | 11.49 | 11.67 | 11.44 | 11.50 | 1,377,937 | +0.05(+0.45%) |
Aug 05, 2016 | 11.23 | 11.59 | 11.14 | 11.45 | 2,180,455 | +0.36(+3.23%) |
Aug 04, 2016 | 11.19 | 11.39 | 11.07 | 11.09 | 2,031,884 | -0.12(-1.07%) |
Aug 03, 2016 | 11.03 | 11.22 | 10.91 | 11.21 | 2,257,124 | +0.16(+1.47%) |
Aug 02, 2016 | 11.37 | 11.43 | 10.95 | 11.05 | 1,810,878 | -0.36(-3.14%) |