Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.40 | 12.50 | 12.00 | 12.05 | 15,063 | -0.35(-2.82%) |
Oct 28, 2016 | 12.45 | 12.45 | 12.00 | 12.40 | 7,562 | +0.20(+1.64%) |
Oct 27, 2016 | 12.45 | 12.45 | 12.08 | 12.20 | 8,072 | -0.05(-0.41%) |
Oct 26, 2016 | 13.05 | 13.30 | 12.20 | 12.25 | 33,254 | -0.80(-6.13%) |
Oct 25, 2016 | 13.25 | 13.50 | 13.05 | 13.05 | 10,181 | -0.15(-1.14%) |
Oct 24, 2016 | 13.60 | 13.60 | 13.05 | 13.20 | 31,076 | -0.25(-1.86%) |
Oct 21, 2016 | 13.35 | 13.80 | 13.25 | 13.45 | 8,829 | +0.00(+0.00%) |
Oct 20, 2016 | 13.95 | 13.95 | 13.40 | 13.45 | 9,847 | +0.10(+0.75%) |
Oct 19, 2016 | 13.50 | 13.75 | 13.10 | 13.35 | 4,444 | -0.25(-1.84%) |
Oct 18, 2016 | 13.85 | 14.25 | 13.50 | 13.60 | 3,853 | -0.05(-0.37%) |
Oct 17, 2016 | 13.90 | 14.30 | 13.45 | 13.65 | 4,975 | -0.21(-1.52%) |
Oct 14, 2016 | 14.36 | 14.38 | 13.71 | 13.86 | 7,897 | -0.52(-3.62%) |
Oct 13, 2016 | 14.35 | 14.73 | 14.35 | 14.38 | 9,945 | -0.01(-0.07%) |
Oct 12, 2016 | 14.78 | 14.78 | 14.35 | 14.39 | 2,943 | -0.08(-0.55%) |
Oct 11, 2016 | 14.36 | 14.81 | 14.36 | 14.47 | 10,927 | -0.19(-1.30%) |
Oct 10, 2016 | 14.61 | 14.71 | 14.38 | 14.66 | 14,829 | +0.22(+1.52%) |
Oct 07, 2016 | 14.52 | 14.70 | 14.42 | 14.44 | 13,072 | -0.30(-2.04%) |
Oct 06, 2016 | 14.64 | 14.80 | 14.34 | 14.74 | 13,227 | +0.05(+0.34%) |
Oct 05, 2016 | 14.41 | 14.69 | 14.25 | 14.69 | 48,511 | +0.42(+2.94%) |
Oct 04, 2016 | 14.64 | 14.66 | 13.99 | 14.27 | 39,599 | -0.31(-2.13%) |
Oct 03, 2016 | 14.33 | 14.84 | 14.15 | 14.58 | 10,023 | +0.08(+0.55%) |
Sep 30, 2016 | 14.32 | 14.68 | 13.91 | 14.50 | 35,742 | +0.30(+2.11%) |
Sep 29, 2016 | 14.20 | 14.79 | 14.19 | 14.20 | 6,145 | +0.11(+0.78%) |
Sep 28, 2016 | 14.35 | 14.35 | 14.01 | 14.09 | 11,715 | -0.23(-1.61%) |
Sep 27, 2016 | 14.29 | 14.49 | 14.29 | 14.32 | 4,978 | -0.06(-0.42%) |
Sep 26, 2016 | 14.59 | 14.70 | 14.33 | 14.38 | 8,915 | -0.30(-2.04%) |
Sep 23, 2016 | 14.77 | 15.05 | 14.68 | 14.68 | 24,458 | -0.19(-1.28%) |
Sep 22, 2016 | 14.58 | 14.93 | 14.20 | 14.87 | 99,652 | +0.54(+3.77%) |
Sep 21, 2016 | 14.29 | 14.50 | 14.15 | 14.33 | 14,541 | +0.05(+0.35%) |
Sep 20, 2016 | 14.35 | 14.49 | 14.16 | 14.28 | 7,694 | +0.06(+0.42%) |
Sep 19, 2016 | 14.43 | 14.75 | 14.12 | 14.22 | 13,374 | -0.17(-1.18%) |
Sep 16, 2016 | 14.50 | 14.74 | 14.17 | 14.39 | 46,247 | -0.11(-0.76%) |
Sep 15, 2016 | 14.28 | 14.50 | 14.07 | 14.50 | 13,172 | +0.31(+2.18%) |
Sep 14, 2016 | 14.55 | 14.55 | 14.03 | 14.19 | 8,852 | -0.39(-2.67%) |
Sep 13, 2016 | 14.29 | 14.66 | 14.16 | 14.58 | 15,099 | +0.08(+0.55%) |
Sep 12, 2016 | 13.85 | 14.50 | 13.85 | 14.50 | 9,112 | +0.56(+4.02%) |
Sep 09, 2016 | 14.25 | 14.25 | 13.93 | 13.94 | 15,729 | -0.49(-3.40%) |
Sep 08, 2016 | 14.18 | 14.50 | 13.95 | 14.43 | 23,426 | +0.38(+2.70%) |
Sep 07, 2016 | 14.10 | 14.70 | 14.01 | 14.05 | 22,124 | +0.09(+0.64%) |
Sep 06, 2016 | 13.91 | 14.31 | 13.91 | 13.96 | 10,032 | +0.02(+0.14%) |
Sep 02, 2016 | 14.58 | 13.94 | 13.94 | 13.94 | 13,900 | -0.55(-3.80%) |
Sep 01, 2016 | 13.67 | 14.50 | 13.50 | 14.49 | 22,648 | +0.52(+3.72%) |
Aug 31, 2016 | 13.93 | 14.55 | 13.60 | 13.97 | 22,773 | -0.01(-0.07%) |
Aug 30, 2016 | 14.28 | 14.30 | 13.71 | 13.98 | 19,638 | -0.11(-0.78%) |
Aug 29, 2016 | 14.15 | 14.78 | 14.00 | 14.09 | 30,592 | +0.02(+0.14%) |
Aug 26, 2016 | 14.18 | 14.59 | 14.01 | 14.07 | 37,547 | -0.29(-2.02%) |
Aug 25, 2016 | 14.19 | 14.46 | 14.19 | 14.36 | 9,063 | +0.29(+2.06%) |
Aug 24, 2016 | 14.13 | 14.46 | 14.01 | 14.07 | 17,411 | -0.09(-0.64%) |
Aug 23, 2016 | 14.39 | 14.42 | 14.00 | 14.16 | 19,217 | +0.02(+0.14%) |
Aug 22, 2016 | 14.21 | 14.44 | 14.01 | 14.14 | 17,288 | +0.07(+0.50%) |
Aug 19, 2016 | 14.48 | 14.84 | 14.01 | 14.07 | 37,309 | -0.21(-1.47%) |
Aug 18, 2016 | 13.69 | 14.57 | 13.69 | 14.28 | 18,866 | +0.49(+3.55%) |
Aug 17, 2016 | 13.80 | 13.90 | 13.61 | 13.79 | 20,484 | +0.05(+0.36%) |
Aug 16, 2016 | 14.05 | 14.39 | 13.65 | 13.74 | 13,010 | -0.31(-2.21%) |
Aug 15, 2016 | 13.52 | 14.06 | 13.35 | 14.05 | 10,679 | +0.63(+4.69%) |
Aug 12, 2016 | 13.28 | 13.87 | 13.28 | 13.42 | 18,593 | -0.07(-0.52%) |
Aug 11, 2016 | 13.52 | 13.88 | 12.98 | 13.49 | 19,260 | +0.11(+0.82%) |
Aug 10, 2016 | 14.13 | 14.20 | 13.27 | 13.38 | 28,349 | -0.81(-5.71%) |
Aug 09, 2016 | 14.59 | 14.59 | 14.00 | 14.19 | 38,438 | -0.02(-0.14%) |
Aug 08, 2016 | 14.77 | 14.86 | 14.00 | 14.21 | 16,066 | -0.67(-4.50%) |
Aug 05, 2016 | 15.14 | 15.51 | 14.44 | 14.88 | 92,017 | -0.07(-0.47%) |
Aug 04, 2016 | 14.86 | 15.68 | 14.84 | 14.95 | 159,250 | +0.07(+0.47%) |
Aug 03, 2016 | 14.91 | 14.91 | 14.70 | 14.88 | 7,181 | +0.08(+0.54%) |
Aug 02, 2016 | 14.90 | 14.92 | 14.63 | 14.80 | 12,193 | -0.02(-0.13%) |