Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.14 | 13.14 | 12.70 | 12.70 | 1,457 | -0.24(-1.85%) |
Oct 28, 2016 | 13.30 | 13.30 | 12.73 | 12.94 | 2,188 | +0.14(+1.09%) |
Oct 27, 2016 | 13.08 | 13.08 | 12.80 | 12.80 | 2,974 | -0.45(-3.40%) |
Oct 26, 2016 | 13.25 | 13.25 | 13.05 | 13.25 | 998 | +0.12(+0.88%) |
Oct 25, 2016 | 13.30 | 13.35 | 12.90 | 13.13 | 6,108 | -0.17(-1.24%) |
Oct 24, 2016 | 13.35 | 13.35 | 13.19 | 13.30 | 2,115 | +0.05(+0.38%) |
Oct 21, 2016 | 13.34 | 13.34 | 13.06 | 13.25 | 11,991 | +0.00(+0.00%) |
Oct 20, 2016 | 13.22 | 13.25 | 12.95 | 13.25 | 1,424 | +0.13(+0.99%) |
Oct 19, 2016 | 12.97 | 13.12 | 12.79 | 13.12 | 11,496 | +0.18(+1.39%) |
Oct 18, 2016 | 12.61 | 12.95 | 12.61 | 12.94 | 2,272 | +0.31(+2.47%) |
Oct 17, 2016 | 13.11 | 13.14 | 12.53 | 12.63 | 5,427 | -0.49(-3.75%) |
Oct 14, 2016 | 13.10 | 13.39 | 13.10 | 13.12 | 1,667 | +0.02(+0.15%) |
Oct 13, 2016 | 13.70 | 13.70 | 13.05 | 13.10 | 6,605 | -0.23(-1.73%) |
Oct 12, 2016 | 14.01 | 14.01 | 13.33 | 13.33 | 1,193 | -0.06(-0.45%) |
Oct 11, 2016 | 13.65 | 13.65 | 13.39 | 13.39 | 4,730 | -0.05(-0.37%) |
Oct 10, 2016 | 13.91 | 14.11 | 13.43 | 13.44 | 6,675 | -0.39(-2.82%) |
Oct 07, 2016 | 13.65 | 13.83 | 13.65 | 13.83 | 2,963 | +0.23(+1.69%) |
Oct 06, 2016 | 14.05 | 14.15 | 13.60 | 13.60 | 7,357 | -0.58(-4.09%) |
Oct 05, 2016 | 14.28 | 14.28 | 14.03 | 14.18 | 7,313 | +0.15(+1.11%) |
Oct 04, 2016 | 14.18 | 14.31 | 14.02 | 14.03 | 9,356 | +0.17(+1.26%) |
Oct 03, 2016 | 14.14 | 14.14 | 13.85 | 13.85 | 1,517 | -0.06(-0.43%) |
Sep 30, 2016 | 14.29 | 14.29 | 13.88 | 13.91 | 1,443 | +0.06(+0.43%) |
Sep 29, 2016 | 14.47 | 14.47 | 13.85 | 13.85 | 12,432 | -0.46(-3.21%) |
Sep 28, 2016 | 14.08 | 14.93 | 13.96 | 14.31 | 23,387 | +0.27(+1.92%) |
Sep 27, 2016 | 14.29 | 14.38 | 13.80 | 14.04 | 13,893 | +0.00(+0.00%) |
Sep 26, 2016 | 14.31 | 14.31 | 13.96 | 14.04 | 3,066 | -0.18(-1.27%) |
Sep 23, 2016 | 14.16 | 14.43 | 14.16 | 14.22 | 2,698 | +0.05(+0.33%) |
Sep 22, 2016 | 14.56 | 14.56 | 14.05 | 14.17 | 6,868 | -0.13(-0.88%) |
Sep 21, 2016 | 14.52 | 14.59 | 14.29 | 14.30 | 6,849 | -0.21(-1.44%) |
Sep 20, 2016 | 14.29 | 14.60 | 14.19 | 14.51 | 5,141 | +0.26(+1.85%) |
Sep 19, 2016 | 14.33 | 14.33 | 13.98 | 14.24 | 6,998 | +0.03(+0.25%) |
Sep 16, 2016 | 14.54 | 14.54 | 13.95 | 14.21 | 10,451 | +0.02(+0.14%) |
Sep 15, 2016 | 13.47 | 14.57 | 13.33 | 14.19 | 11,339 | +0.63(+4.65%) |
Sep 14, 2016 | 13.70 | 13.70 | 13.36 | 13.56 | 6,783 | +0.36(+2.73%) |
Sep 13, 2016 | 13.73 | 13.73 | 13.16 | 13.20 | 21,904 | -0.33(-2.40%) |
Sep 12, 2016 | 13.87 | 13.87 | 13.53 | 13.53 | 5,561 | -0.05(-0.39%) |
Sep 09, 2016 | 13.65 | 13.65 | 13.58 | 13.58 | 8,050 | -0.03(-0.23%) |
Sep 08, 2016 | 13.55 | 13.61 | 13.45 | 13.61 | 6,457 | +0.13(+0.96%) |
Sep 07, 2016 | 13.70 | 13.70 | 13.45 | 13.48 | 9,907 | -0.13(-0.99%) |
Sep 06, 2016 | 13.60 | 13.76 | 13.52 | 13.62 | 8,049 | -0.03(-0.18%) |
Sep 02, 2016 | 13.65 | 13.64 | 13.64 | 13.64 | 8,500 | -0.05(-0.37%) |
Sep 01, 2016 | 13.70 | 13.70 | 13.55 | 13.69 | 10,242 | -0.05(-0.36%) |
Aug 31, 2016 | 13.72 | 13.77 | 13.46 | 13.74 | 2,440 | +0.16(+1.18%) |
Aug 30, 2016 | 13.77 | 13.77 | 13.45 | 13.58 | 9,404 | -0.15(-1.09%) |
Aug 29, 2016 | 13.84 | 13.84 | 13.49 | 13.73 | 7,450 | +0.03(+0.22%) |
Aug 26, 2016 | 13.84 | 13.84 | 13.51 | 13.70 | 2,108 | +0.07(+0.51%) |
Aug 25, 2016 | 13.80 | 13.80 | 13.55 | 13.63 | 7,305 | -0.08(-0.58%) |
Aug 24, 2016 | 13.81 | 13.81 | 13.71 | 13.71 | 2,426 | +0.01(+0.07%) |
Aug 23, 2016 | 13.85 | 13.85 | 13.62 | 13.70 | 9,671 | +0.03(+0.21%) |
Aug 22, 2016 | 13.89 | 13.89 | 13.66 | 13.67 | 14,089 | -0.25(-1.79%) |
Aug 19, 2016 | 14.05 | 14.06 | 13.64 | 13.92 | 15,259 | -0.06(-0.46%) |
Aug 18, 2016 | 14.20 | 14.20 | 13.95 | 13.98 | 7,719 | -0.12(-0.82%) |
Aug 17, 2016 | 14.37 | 14.37 | 13.99 | 14.10 | 15,295 | -0.15(-1.05%) |
Aug 16, 2016 | 14.34 | 14.49 | 14.22 | 14.25 | 14,685 | -0.21(-1.45%) |
Aug 15, 2016 | 14.34 | 14.57 | 14.26 | 14.46 | 21,634 | +0.01(+0.07%) |
Aug 12, 2016 | 14.48 | 14.48 | 14.22 | 14.45 | 6,725 | +0.01(+0.07%) |
Aug 11, 2016 | 14.33 | 14.45 | 14.29 | 14.44 | 3,504 | -0.01(-0.07%) |
Aug 10, 2016 | 14.60 | 14.60 | 14.15 | 14.45 | 7,346 | +0.39(+2.77%) |
Aug 09, 2016 | 14.59 | 14.59 | 14.06 | 14.06 | 3,648 | -0.08(-0.57%) |
Aug 08, 2016 | 14.59 | 14.59 | 13.93 | 14.14 | 3,454 | -0.06(-0.42%) |
Aug 05, 2016 | 14.13 | 14.41 | 13.91 | 14.20 | 5,715 | +0.10(+0.71%) |
Aug 04, 2016 | 14.39 | 14.39 | 13.92 | 14.10 | 9,486 | +0.07(+0.50%) |
Aug 03, 2016 | 14.11 | 14.36 | 13.80 | 14.03 | 2,862 | +0.13(+0.93%) |
Aug 02, 2016 | 14.03 | 14.03 | 13.83 | 13.90 | 3,609 | -0.01(-0.06%) |