Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.30 | 13.40 | 13.20 | 13.20 | 35,427 | -0.05(-0.38%) |
Oct 28, 2016 | 13.25 | 13.40 | 13.10 | 13.25 | 29,161 | +0.05(+0.38%) |
Oct 27, 2016 | 13.40 | 13.60 | 13.20 | 13.20 | 45,433 | -0.15(-1.12%) |
Oct 26, 2016 | 13.60 | 13.90 | 13.30 | 13.35 | 30,786 | -0.40(-2.91%) |
Oct 25, 2016 | 13.95 | 14.00 | 13.75 | 13.75 | 27,645 | -0.20(-1.43%) |
Oct 24, 2016 | 14.10 | 14.10 | 13.85 | 13.95 | 24,595 | +0.05(+0.36%) |
Oct 21, 2016 | 13.80 | 14.10 | 13.50 | 13.90 | 26,621 | -0.10(-0.71%) |
Oct 20, 2016 | 14.10 | 14.30 | 13.95 | 14.00 | 27,858 | -0.05(-0.36%) |
Oct 19, 2016 | 14.25 | 14.25 | 14.05 | 14.05 | 41,187 | -0.25(-1.75%) |
Oct 18, 2016 | 13.75 | 14.40 | 13.70 | 14.30 | 65,514 | +1.30(+10.00%) |
Oct 17, 2016 | 12.65 | 13.05 | 12.65 | 13.00 | 35,465 | +0.21(+1.64%) |
Oct 14, 2016 | 12.89 | 12.98 | 12.77 | 12.79 | 36,537 | +0.03(+0.24%) |
Oct 13, 2016 | 12.95 | 12.95 | 12.70 | 12.76 | 25,930 | -0.27(-2.07%) |
Oct 12, 2016 | 12.93 | 13.29 | 12.93 | 13.03 | 48,111 | +0.10(+0.77%) |
Oct 11, 2016 | 13.46 | 13.46 | 12.80 | 12.93 | 126,725 | -0.65(-4.79%) |
Oct 10, 2016 | 13.51 | 13.63 | 13.50 | 13.58 | 39,579 | +0.10(+0.74%) |
Oct 07, 2016 | 13.90 | 13.90 | 13.42 | 13.48 | 44,319 | -0.33(-2.39%) |
Oct 06, 2016 | 12.91 | 14.34 | 12.91 | 13.81 | 279,404 | +0.90(+6.97%) |
Oct 05, 2016 | 12.83 | 12.93 | 12.78 | 12.91 | 54,351 | +0.09(+0.70%) |
Oct 04, 2016 | 12.88 | 12.88 | 12.66 | 12.82 | 29,538 | -0.06(-0.47%) |
Oct 03, 2016 | 12.88 | 12.98 | 12.85 | 12.88 | 30,591 | -0.06(-0.46%) |
Sep 30, 2016 | 12.77 | 13.04 | 12.69 | 12.94 | 71,539 | +0.26(+2.05%) |
Sep 29, 2016 | 12.74 | 12.78 | 12.65 | 12.68 | 63,628 | -0.06(-0.47%) |
Sep 28, 2016 | 12.86 | 12.86 | 12.73 | 12.74 | 49,164 | -0.11(-0.86%) |
Sep 27, 2016 | 12.83 | 12.88 | 12.82 | 12.85 | 25,289 | -0.02(-0.16%) |
Sep 26, 2016 | 12.92 | 12.98 | 12.86 | 12.87 | 16,817 | -0.11(-0.85%) |
Sep 23, 2016 | 12.95 | 13.03 | 12.95 | 12.98 | 34,501 | -0.02(-0.15%) |
Sep 22, 2016 | 13.11 | 13.11 | 12.95 | 13.00 | 38,649 | +0.00(+0.00%) |
Sep 21, 2016 | 13.04 | 13.16 | 12.91 | 13.00 | 37,797 | -0.02(-0.15%) |
Sep 20, 2016 | 13.19 | 13.27 | 12.92 | 13.02 | 17,682 | -0.18(-1.36%) |
Sep 19, 2016 | 13.28 | 13.43 | 13.19 | 13.20 | 26,692 | -0.04(-0.30%) |
Sep 16, 2016 | 13.31 | 13.35 | 13.00 | 13.24 | 82,142 | -0.14(-1.05%) |
Sep 15, 2016 | 13.33 | 13.45 | 13.26 | 13.38 | 20,246 | +0.08(+0.60%) |
Sep 14, 2016 | 13.31 | 13.51 | 13.14 | 13.30 | 25,407 | -0.02(-0.15%) |
Sep 13, 2016 | 13.44 | 13.44 | 13.18 | 13.32 | 37,831 | -0.27(-1.99%) |
Sep 12, 2016 | 13.09 | 13.61 | 13.09 | 13.59 | 27,760 | +0.33(+2.49%) |
Sep 09, 2016 | 13.63 | 13.75 | 13.23 | 13.26 | 46,500 | -0.51(-3.70%) |
Sep 08, 2016 | 13.80 | 13.85 | 13.58 | 13.77 | 26,851 | -0.12(-0.86%) |
Sep 07, 2016 | 14.00 | 14.10 | 13.78 | 13.89 | 33,985 | -0.07(-0.50%) |
Sep 06, 2016 | 13.83 | 14.09 | 13.77 | 13.96 | 32,644 | +0.05(+0.36%) |
Sep 02, 2016 | 13.49 | 13.91 | 13.91 | 13.91 | 35,400 | +0.48(+3.57%) |
Sep 01, 2016 | 13.61 | 13.70 | 13.24 | 13.43 | 68,983 | -0.28(-2.04%) |
Aug 31, 2016 | 13.83 | 14.03 | 13.67 | 13.71 | 58,566 | -0.18(-1.30%) |
Aug 30, 2016 | 13.86 | 13.95 | 13.79 | 13.89 | 24,665 | +0.00(+0.00%) |
Aug 29, 2016 | 13.87 | 14.04 | 13.80 | 13.89 | 27,566 | -0.03(-0.22%) |
Aug 26, 2016 | 14.15 | 14.28 | 13.82 | 13.92 | 36,534 | -0.24(-1.69%) |
Aug 25, 2016 | 13.99 | 14.25 | 13.98 | 14.16 | 51,026 | +0.06(+0.43%) |
Aug 24, 2016 | 14.33 | 14.33 | 13.98 | 14.10 | 26,906 | -0.09(-0.63%) |
Aug 23, 2016 | 14.13 | 14.47 | 14.13 | 14.19 | 40,400 | +0.08(+0.57%) |
Aug 22, 2016 | 13.84 | 14.14 | 13.75 | 14.11 | 26,598 | +0.18(+1.29%) |
Aug 19, 2016 | 13.90 | 13.99 | 13.77 | 13.93 | 42,605 | -0.01(-0.07%) |
Aug 18, 2016 | 14.08 | 14.08 | 13.87 | 13.94 | 25,536 | +0.00(+0.00%) |
Aug 17, 2016 | 14.03 | 14.03 | 13.84 | 13.94 | 26,558 | -0.17(-1.20%) |
Aug 16, 2016 | 14.28 | 14.28 | 13.98 | 14.11 | 43,521 | -0.17(-1.19%) |
Aug 15, 2016 | 13.85 | 14.34 | 13.65 | 14.28 | 56,639 | +0.36(+2.59%) |
Aug 12, 2016 | 13.99 | 13.99 | 13.76 | 13.92 | 66,224 | -0.07(-0.50%) |
Aug 11, 2016 | 13.93 | 14.00 | 13.75 | 13.99 | 52,072 | +0.09(+0.65%) |
Aug 10, 2016 | 13.55 | 14.14 | 13.54 | 13.90 | 85,537 | +0.31(+2.28%) |
Aug 09, 2016 | 13.77 | 13.81 | 13.57 | 13.59 | 27,706 | -0.12(-0.88%) |
Aug 08, 2016 | 14.00 | 14.03 | 13.66 | 13.71 | 33,512 | -0.36(-2.56%) |
Aug 05, 2016 | 13.79 | 14.09 | 13.70 | 14.07 | 44,272 | +0.30(+2.18%) |
Aug 04, 2016 | 13.86 | 14.01 | 13.56 | 13.77 | 32,246 | -0.09(-0.65%) |
Aug 03, 2016 | 13.70 | 13.93 | 13.70 | 13.86 | 44,344 | +0.18(+1.32%) |
Aug 02, 2016 | 13.91 | 13.91 | 13.54 | 13.68 | 61,298 | -0.25(-1.79%) |