Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.18 | 14.21 | 14.08 | 14.07 | 10,177 | -0.30(-2.11%) |
Oct 28, 2016 | 14.35 | 14.42 | 14.33 | 14.37 | 2,401 | -0.25(-1.69%) |
Oct 27, 2016 | 14.59 | 14.64 | 14.59 | 14.62 | 2,401 | -0.03(-0.20%) |
Oct 26, 2016 | 14.70 | 14.73 | 14.65 | 14.65 | 2,769 | -0.08(-0.55%) |
Oct 25, 2016 | 14.88 | 14.88 | 14.73 | 14.73 | 640 | -0.18(-1.19%) |
Oct 24, 2016 | 14.90 | 14.91 | 14.90 | 14.91 | 3,214 | +0.27(+1.84%) |
Oct 21, 2016 | 14.53 | 14.65 | 14.49 | 14.64 | 5,421 | +0.04(+0.25%) |
Oct 20, 2016 | 14.64 | 14.64 | 14.57 | 14.60 | 1,495 | -0.14(-0.93%) |
Oct 19, 2016 | 14.85 | 14.85 | 14.70 | 14.74 | 44,652 | -0.06(-0.41%) |
Oct 18, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 265 | -0.03(-0.21%) |
Oct 17, 2016 | 14.84 | 14.84 | 14.83 | 14.83 | 657 | -0.16(-1.06%) |
Oct 14, 2016 | 14.74 | 14.99 | 14.74 | 14.99 | 375 | +0.09(+0.60%) |
Oct 13, 2016 | 14.90 | 14.90 | 14.90 | 14.90 | 205 | -0.08(-0.53%) |
Oct 12, 2016 | 14.73 | 14.98 | 14.73 | 14.98 | 8,885 | +0.09(+0.60%) |
Oct 11, 2016 | 14.80 | 14.92 | 14.63 | 14.89 | 18,218 | +0.05(+0.37%) |
Oct 10, 2016 | 14.75 | 14.84 | 14.75 | 14.84 | 3,255 | -0.08(-0.56%) |
Oct 07, 2016 | 14.94 | 14.94 | 14.92 | 14.92 | 399 | +0.20(+1.34%) |
Oct 06, 2016 | 14.73 | 14.74 | 14.71 | 14.72 | 2,286 | -0.30(-1.99%) |
Oct 05, 2016 | 14.82 | 15.02 | 14.82 | 15.02 | 2,341 | +0.21(+1.42%) |
Oct 04, 2016 | 14.71 | 14.87 | 14.71 | 14.81 | 4,326 | +0.31(+2.17%) |
Oct 03, 2016 | 14.54 | 14.57 | 14.50 | 14.50 | 17,169 | +0.02(+0.11%) |
Sep 30, 2016 | 14.83 | 14.83 | 14.48 | 14.48 | 5,360 | -0.48(-3.21%) |
Sep 29, 2016 | 15.00 | 15.00 | 14.91 | 14.96 | 2,562 | -0.08(-0.53%) |
Sep 28, 2016 | 14.92 | 15.04 | 14.92 | 15.04 | 3,167 | +0.09(+0.59%) |
Sep 27, 2016 | 14.71 | 14.95 | 14.60 | 14.95 | 1,109 | +0.14(+0.92%) |
Sep 26, 2016 | 14.43 | 14.82 | 14.43 | 14.81 | 8,045 | +0.26(+1.82%) |
Sep 23, 2016 | 14.44 | 14.55 | 14.44 | 14.55 | 1,485 | +0.16(+1.12%) |
Sep 22, 2016 | 14.78 | 14.85 | 14.34 | 14.39 | 5,313 | -0.04(-0.25%) |
Sep 21, 2016 | 14.48 | 14.52 | 14.38 | 14.43 | 2,212 | -0.04(-0.31%) |
Sep 20, 2016 | 14.36 | 14.51 | 14.36 | 14.47 | 2,210 | +0.10(+0.67%) |
Sep 19, 2016 | 14.50 | 14.50 | 14.37 | 14.37 | 3,088 | +0.14(+0.98%) |
Sep 16, 2016 | 14.01 | 14.25 | 14.01 | 14.23 | 14,990 | +0.71(+5.24%) |
Sep 14, 2016 | 13.55 | 13.55 | 13.53 | 13.53 | 60 | -0.05(-0.41%) |
Sep 13, 2016 | 13.55 | 13.58 | 13.50 | 13.58 | 1,247 | -0.02(-0.15%) |
Sep 12, 2016 | 13.45 | 13.62 | 13.45 | 13.60 | 12,932 | +0.10(+0.74%) |
Sep 09, 2016 | 13.55 | 13.55 | 13.50 | 13.50 | 2,800 | -0.05(-0.37%) |
Sep 08, 2016 | 13.55 | 13.55 | 13.55 | 13.55 | 522 | +0.07(+0.54%) |
Sep 06, 2016 | 13.33 | 13.48 | 13.30 | 13.48 | 156 | +0.01(+0.05%) |
Sep 02, 2016 | 13.41 | 13.47 | 13.47 | 13.47 | 14,600 | +0.35(+2.67%) |
Sep 01, 2016 | 13.20 | 13.23 | 13.08 | 13.12 | 17,944 | -0.18(-1.35%) |
Aug 31, 2016 | 13.43 | 13.43 | 13.30 | 13.30 | 20,736 | -0.32(-2.35%) |
Aug 30, 2016 | 13.60 | 13.62 | 13.55 | 13.62 | 8,800 | -0.10(-0.72%) |
Aug 29, 2016 | 13.66 | 13.75 | 13.66 | 13.72 | 3,769 | +0.02(+0.14%) |
Aug 26, 2016 | 13.55 | 13.70 | 13.54 | 13.70 | 12,889 | +0.15(+1.13%) |
Aug 25, 2016 | 13.60 | 13.60 | 13.55 | 13.55 | 1,612 | +0.02(+0.13%) |
Aug 24, 2016 | 13.63 | 13.63 | 13.34 | 13.53 | 3,777 | -0.19(-1.39%) |
Aug 23, 2016 | 13.66 | 13.72 | 13.66 | 13.72 | 2,308 | +0.13(+0.96%) |
Aug 22, 2016 | 13.48 | 13.59 | 13.45 | 13.59 | 5,953 | +0.39(+2.99%) |
Aug 19, 2016 | 13.19 | 13.19 | 13.19 | 13.19 | 172 | -0.16(-1.16%) |
Aug 18, 2016 | 13.36 | 13.36 | 13.28 | 13.35 | 4,243 | +0.18(+1.37%) |
Aug 17, 2016 | 13.30 | 13.30 | 13.17 | 13.17 | 10,197 | -0.30(-2.22%) |
Aug 16, 2016 | 13.48 | 13.50 | 13.33 | 13.47 | 6,626 | +0.20(+1.47%) |
Aug 15, 2016 | 13.13 | 13.27 | 13.04 | 13.27 | 5,694 | +0.14(+1.10%) |
Aug 12, 2016 | 13.19 | 13.20 | 13.07 | 13.13 | 2,430 | +0.05(+0.38%) |
Aug 11, 2016 | 13.19 | 13.19 | 13.08 | 13.08 | 487 | +0.06(+0.46%) |
Aug 10, 2016 | 13.24 | 13.26 | 13.02 | 13.02 | 3,188 | -0.59(-4.31%) |
Aug 09, 2016 | 13.60 | 13.61 | 13.60 | 13.61 | 2,709 | +0.16(+1.19%) |
Aug 08, 2016 | 13.48 | 13.52 | 13.42 | 13.45 | 4,502 | +0.05(+0.34%) |
Aug 05, 2016 | 13.01 | 13.42 | 12.99 | 13.40 | 10,891 | +0.41(+3.16%) |
Aug 04, 2016 | 12.74 | 12.99 | 12.74 | 12.99 | 4,163 | +0.38(+3.02%) |
Aug 03, 2016 | 12.56 | 12.61 | 12.56 | 12.61 | 743 | -0.01(-0.08%) |
Aug 02, 2016 | 12.46 | 12.69 | 12.46 | 12.62 | 4,169 | +0.09(+0.72%) |