Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.68 | 13.80 | 13.64 | 13.70 | 106,704 | +0.10(+0.75%) |
Oct 28, 2016 | 13.45 | 13.74 | 13.45 | 13.60 | 72,909 | +0.10(+0.76%) |
Oct 27, 2016 | 13.74 | 13.78 | 13.47 | 13.50 | 123,347 | -0.20(-1.43%) |
Oct 26, 2016 | 13.71 | 13.92 | 13.66 | 13.69 | 69,409 | -0.09(-0.62%) |
Oct 25, 2016 | 13.79 | 13.86 | 13.69 | 13.78 | 108,229 | +0.01(+0.06%) |
Oct 24, 2016 | 13.78 | 13.96 | 13.73 | 13.77 | 108,833 | -0.01(-0.06%) |
Oct 21, 2016 | 13.78 | 13.85 | 13.66 | 13.78 | 66,762 | -0.06(-0.43%) |
Oct 20, 2016 | 13.85 | 13.91 | 13.68 | 13.84 | 105,552 | +0.00(+0.00%) |
Oct 19, 2016 | 13.87 | 13.94 | 13.68 | 13.84 | 96,501 | +0.03(+0.18%) |
Oct 18, 2016 | 14.04 | 14.09 | 13.78 | 13.81 | 162,307 | -0.11(-0.79%) |
Oct 17, 2016 | 13.64 | 14.25 | 13.64 | 13.92 | 222,518 | +0.37(+2.76%) |
Oct 14, 2016 | 13.65 | 13.75 | 13.51 | 13.55 | 157,614 | -0.10(-0.75%) |
Oct 13, 2016 | 13.66 | 13.70 | 13.46 | 13.65 | 136,127 | -0.04(-0.31%) |
Oct 12, 2016 | 13.71 | 13.79 | 13.64 | 13.69 | 177,087 | +0.01(+0.06%) |
Oct 11, 2016 | 13.87 | 13.88 | 13.58 | 13.68 | 138,199 | -0.19(-1.35%) |
Oct 10, 2016 | 13.74 | 14.01 | 13.73 | 13.87 | 82,029 | +0.14(+1.05%) |
Oct 07, 2016 | 13.79 | 13.79 | 13.57 | 13.73 | 98,555 | -0.04(-0.31%) |
Oct 06, 2016 | 13.85 | 13.85 | 13.45 | 13.77 | 101,878 | -0.07(-0.49%) |
Oct 05, 2016 | 13.97 | 13.97 | 13.76 | 13.84 | 109,356 | -0.04(-0.31%) |
Oct 04, 2016 | 13.74 | 14.13 | 13.74 | 13.88 | 76,364 | -0.20(-1.39%) |
Oct 03, 2016 | 14.04 | 14.19 | 14.00 | 14.08 | 92,110 | +0.03(+0.24%) |
Sep 30, 2016 | 13.84 | 14.10 | 13.82 | 14.04 | 174,908 | +0.19(+1.35%) |
Sep 29, 2016 | 13.92 | 14.00 | 13.83 | 13.85 | 61,078 | -0.06(-0.43%) |
Sep 28, 2016 | 13.88 | 13.94 | 13.80 | 13.91 | 150,527 | +0.01(+0.06%) |
Sep 27, 2016 | 13.71 | 13.93 | 13.67 | 13.91 | 79,966 | +0.16(+1.17%) |
Sep 26, 2016 | 13.80 | 14.12 | 13.73 | 13.74 | 142,186 | -0.15(-1.10%) |
Sep 23, 2016 | 13.89 | 13.99 | 13.74 | 13.90 | 176,059 | -0.03(-0.24%) |
Sep 22, 2016 | 13.90 | 14.02 | 13.86 | 13.93 | 95,607 | +0.03(+0.24%) |
Sep 21, 2016 | 13.98 | 14.13 | 13.82 | 13.90 | 121,738 | -0.03(-0.18%) |
Sep 20, 2016 | 14.00 | 14.19 | 13.91 | 13.92 | 59,657 | -0.07(-0.49%) |
Sep 19, 2016 | 13.82 | 14.07 | 13.82 | 13.99 | 102,774 | +0.16(+1.17%) |
Sep 16, 2016 | 13.89 | 13.96 | 13.80 | 13.83 | 252,045 | -0.03(-0.24%) |
Sep 15, 2016 | 13.88 | 14.27 | 13.83 | 13.86 | 69,154 | +0.03(+0.18%) |
Sep 14, 2016 | 13.88 | 14.22 | 13.72 | 13.84 | 104,806 | +0.02(+0.12%) |
Sep 13, 2016 | 13.76 | 13.87 | 13.67 | 13.82 | 99,951 | -0.10(-0.73%) |
Sep 12, 2016 | 13.79 | 13.92 | 13.68 | 13.92 | 90,660 | +0.13(+0.92%) |
Sep 09, 2016 | 13.65 | 13.85 | 13.63 | 13.79 | 163,051 | -0.07(-0.49%) |
Sep 08, 2016 | 13.96 | 13.96 | 13.69 | 13.86 | 104,311 | -0.20(-1.39%) |
Sep 07, 2016 | 14.10 | 14.24 | 13.72 | 14.06 | 131,391 | -0.19(-1.31%) |
Sep 06, 2016 | 14.19 | 14.29 | 14.07 | 14.25 | 147,835 | +0.11(+0.78%) |
Sep 02, 2016 | 13.99 | 14.13 | 14.13 | 14.13 | 89,885 | +0.17(+1.22%) |
Sep 01, 2016 | 13.86 | 13.98 | 13.67 | 13.96 | 114,638 | +0.07(+0.49%) |
Aug 31, 2016 | 14.14 | 14.18 | 13.90 | 13.90 | 155,606 | -0.21(-1.51%) |
Aug 30, 2016 | 13.89 | 14.16 | 13.73 | 14.11 | 233,796 | +0.20(+1.41%) |
Aug 29, 2016 | 13.66 | 13.93 | 13.45 | 13.91 | 241,093 | +0.31(+2.31%) |
Aug 26, 2016 | 13.49 | 13.66 | 13.23 | 13.60 | 152,246 | +0.16(+1.20%) |
Aug 25, 2016 | 13.36 | 13.54 | 13.17 | 13.44 | 95,367 | +0.05(+0.38%) |
Aug 24, 2016 | 13.39 | 13.46 | 13.19 | 13.39 | 85,393 | -0.03(-0.19%) |
Aug 23, 2016 | 13.44 | 13.48 | 13.35 | 13.41 | 94,264 | +0.01(+0.06%) |
Aug 22, 2016 | 13.19 | 13.41 | 13.17 | 13.40 | 115,442 | +0.13(+0.96%) |
Aug 19, 2016 | 13.18 | 13.34 | 13.13 | 13.28 | 148,321 | +0.09(+0.64%) |
Aug 18, 2016 | 13.18 | 13.29 | 13.17 | 13.19 | 114,951 | -0.07(-0.51%) |
Aug 17, 2016 | 13.22 | 13.33 | 13.14 | 13.26 | 92,823 | +0.03(+0.19%) |
Aug 16, 2016 | 13.37 | 13.38 | 13.13 | 13.23 | 137,513 | -0.13(-0.95%) |
Aug 15, 2016 | 13.28 | 13.48 | 13.28 | 13.36 | 95,647 | +0.13(+0.96%) |
Aug 12, 2016 | 13.59 | 13.63 | 13.21 | 13.23 | 194,604 | -0.63(-4.54%) |
Aug 11, 2016 | 13.75 | 13.91 | 13.56 | 13.86 | 177,454 | +0.20(+1.43%) |
Aug 10, 2016 | 12.57 | 14.67 | 12.55 | 13.67 | 766,278 | +1.45(+11.90%) |
Aug 09, 2016 | 12.05 | 12.26 | 11.73 | 12.21 | 142,351 | +0.22(+1.84%) |
Aug 08, 2016 | 12.12 | 12.25 | 11.81 | 11.99 | 189,176 | -0.14(-1.12%) |
Aug 05, 2016 | 11.87 | 12.15 | 11.76 | 12.13 | 201,460 | +0.30(+2.51%) |
Aug 04, 2016 | 12.00 | 12.10 | 11.81 | 11.83 | 88,109 | -0.16(-1.35%) |
Aug 03, 2016 | 11.77 | 11.99 | 11.64 | 11.99 | 125,910 | +0.31(+2.69%) |
Aug 02, 2016 | 11.83 | 11.83 | 11.53 | 11.68 | 147,150 | -0.21(-1.79%) |