Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.03 | 14.04 | 13.91 | 13.98 | 24,889 | +0.06(+0.43%) |
Oct 28, 2016 | 14.06 | 14.09 | 13.84 | 13.92 | 19,705 | -0.08(-0.59%) |
Oct 27, 2016 | 14.17 | 14.21 | 14.00 | 14.00 | 38,317 | -0.11(-0.80%) |
Oct 26, 2016 | 14.05 | 14.14 | 13.96 | 14.12 | 32,634 | -0.09(-0.63%) |
Oct 25, 2016 | 14.06 | 14.26 | 14.04 | 14.21 | 37,675 | -0.04(-0.26%) |
Oct 24, 2016 | 14.26 | 14.31 | 14.18 | 14.24 | 92,226 | +0.24(+1.71%) |
Oct 21, 2016 | 13.85 | 14.08 | 13.79 | 14.00 | 114,633 | +0.04(+0.32%) |
Oct 20, 2016 | 13.73 | 13.97 | 13.73 | 13.96 | 89,386 | +0.22(+1.64%) |
Oct 19, 2016 | 13.85 | 13.87 | 13.73 | 13.73 | 67,172 | -0.01(-0.05%) |
Oct 18, 2016 | 13.61 | 13.79 | 13.58 | 13.74 | 51,570 | +0.26(+1.95%) |
Oct 17, 2016 | 13.36 | 13.55 | 13.36 | 13.48 | 161,347 | +0.09(+0.67%) |
Oct 14, 2016 | 13.62 | 13.62 | 13.39 | 13.39 | 63,321 | -0.02(-0.17%) |
Oct 13, 2016 | 13.29 | 13.41 | 13.18 | 13.41 | 53,792 | +0.09(+0.68%) |
Oct 12, 2016 | 13.29 | 13.43 | 13.25 | 13.32 | 41,336 | -0.01(-0.06%) |
Oct 11, 2016 | 13.47 | 13.47 | 13.28 | 13.33 | 26,018 | -0.13(-1.00%) |
Oct 10, 2016 | 13.49 | 13.53 | 13.43 | 13.46 | 76,335 | +0.09(+0.67%) |
Oct 07, 2016 | 13.43 | 13.46 | 13.26 | 13.37 | 19,458 | +0.11(+0.85%) |
Oct 06, 2016 | 13.16 | 13.28 | 13.12 | 13.26 | 56,992 | +0.07(+0.51%) |
Oct 05, 2016 | 13.01 | 13.19 | 13.01 | 13.19 | 77,880 | +0.32(+2.51%) |
Oct 04, 2016 | 13.11 | 13.11 | 12.83 | 12.87 | 34,094 | -0.21(-1.61%) |
Oct 03, 2016 | 12.77 | 13.09 | 12.76 | 13.08 | 27,149 | +0.36(+2.83%) |
Sep 30, 2016 | 12.77 | 12.80 | 12.69 | 12.72 | 52,632 | +0.00(+0.00%) |
Sep 29, 2016 | 13.07 | 13.07 | 12.68 | 12.72 | 26,829 | -0.26(-2.02%) |
Sep 28, 2016 | 12.76 | 12.99 | 12.73 | 12.98 | 54,496 | +0.23(+1.76%) |
Sep 27, 2016 | 12.78 | 12.78 | 12.62 | 12.76 | 31,699 | +0.08(+0.65%) |
Sep 26, 2016 | 12.73 | 12.83 | 12.67 | 12.68 | 30,812 | -0.13(-1.05%) |
Sep 23, 2016 | 13.01 | 13.04 | 12.80 | 12.81 | 99,963 | -0.26(-2.01%) |
Sep 22, 2016 | 13.21 | 13.30 | 13.05 | 13.07 | 84,129 | +0.08(+0.64%) |
Sep 21, 2016 | 12.91 | 13.00 | 12.72 | 12.99 | 32,612 | +0.28(+2.20%) |
Sep 20, 2016 | 12.75 | 12.77 | 12.65 | 12.71 | 43,596 | +0.11(+0.88%) |
Sep 19, 2016 | 12.71 | 12.83 | 12.59 | 12.60 | 19,064 | +0.03(+0.24%) |
Sep 16, 2016 | 12.51 | 12.62 | 12.31 | 12.57 | 71,139 | +0.01(+0.06%) |
Sep 15, 2016 | 12.42 | 12.62 | 12.24 | 12.56 | 67,101 | +0.25(+2.01%) |
Sep 14, 2016 | 12.32 | 12.54 | 12.32 | 12.32 | 101,336 | -0.11(-0.85%) |
Sep 13, 2016 | 12.89 | 12.89 | 12.34 | 12.42 | 142,799 | -0.61(-4.66%) |
Sep 12, 2016 | 12.65 | 13.04 | 12.56 | 13.03 | 244,572 | +0.22(+1.70%) |
Sep 09, 2016 | 13.15 | 13.15 | 12.81 | 12.81 | 129,865 | -0.68(-5.06%) |
Sep 08, 2016 | 13.53 | 13.61 | 13.37 | 13.49 | 121,118 | +0.05(+0.39%) |
Sep 07, 2016 | 13.47 | 13.48 | 13.32 | 13.44 | 153,845 | +0.01(+0.11%) |
Sep 06, 2016 | 13.12 | 13.46 | 13.12 | 13.43 | 52,815 | +0.33(+2.52%) |
Sep 02, 2016 | 12.95 | 13.10 | 13.10 | 13.10 | 116,526 | +0.20(+1.52%) |
Sep 01, 2016 | 12.90 | 12.94 | 12.77 | 12.90 | 39,436 | -0.02(-0.13%) |
Aug 31, 2016 | 13.06 | 13.10 | 12.72 | 12.92 | 57,074 | +0.02(+0.12%) |
Aug 30, 2016 | 12.93 | 12.95 | 12.83 | 12.90 | 29,422 | -0.04(-0.35%) |
Aug 29, 2016 | 12.68 | 13.04 | 12.68 | 12.95 | 127,588 | +0.32(+2.56%) |
Aug 26, 2016 | 12.93 | 13.21 | 12.62 | 12.62 | 264,016 | -0.26(-1.98%) |
Aug 25, 2016 | 12.98 | 12.98 | 12.80 | 12.88 | 166,487 | -0.10(-0.75%) |
Aug 24, 2016 | 12.90 | 13.07 | 12.85 | 12.98 | 74,670 | +0.04(+0.29%) |
Aug 23, 2016 | 13.22 | 13.23 | 12.93 | 12.94 | 77,838 | -0.14(-1.09%) |
Aug 22, 2016 | 13.22 | 13.31 | 13.06 | 13.08 | 132,326 | -0.22(-1.69%) |
Aug 19, 2016 | 13.15 | 13.36 | 12.98 | 13.31 | 58,083 | +0.15(+1.14%) |
Aug 18, 2016 | 13.25 | 13.28 | 13.08 | 13.16 | 131,191 | -0.06(-0.45%) |
Aug 17, 2016 | 13.04 | 13.24 | 12.87 | 13.22 | 122,052 | +0.04(+0.34%) |
Aug 16, 2016 | 13.28 | 13.30 | 13.16 | 13.17 | 165,145 | -0.06(-0.45%) |
Aug 15, 2016 | 13.28 | 13.40 | 13.23 | 13.23 | 163,139 | +0.02(+0.17%) |
Aug 12, 2016 | 13.29 | 13.42 | 13.15 | 13.21 | 71,178 | -0.24(-1.78%) |
Aug 11, 2016 | 13.20 | 13.46 | 13.20 | 13.45 | 61,572 | +0.16(+1.24%) |
Aug 10, 2016 | 13.43 | 13.43 | 13.21 | 13.28 | 177,095 | -0.06(-0.45%) |
Aug 09, 2016 | 13.22 | 13.42 | 13.22 | 13.34 | 397,863 | +0.14(+1.08%) |
Aug 08, 2016 | 13.19 | 13.29 | 13.05 | 13.20 | 425,840 | -0.11(-0.85%) |
Aug 05, 2016 | 13.28 | 13.36 | 13.15 | 13.31 | 74,239 | +0.17(+1.31%) |
Aug 04, 2016 | 12.90 | 13.22 | 12.86 | 13.14 | 77,018 | +0.29(+2.28%) |
Aug 03, 2016 | 12.47 | 12.86 | 12.39 | 12.85 | 92,602 | +0.24(+1.90%) |
Aug 02, 2016 | 12.82 | 12.82 | 12.51 | 12.61 | 32,803 | -0.11(-0.83%) |