Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.28 | 13.67 | 13.28 | 13.55 | 25,703 | +0.28(+2.11%) |
Oct 28, 2016 | 12.86 | 13.35 | 12.56 | 13.27 | 33,960 | +0.37(+2.87%) |
Oct 27, 2016 | 12.85 | 13.20 | 12.73 | 12.90 | 11,455 | +0.05(+0.39%) |
Oct 26, 2016 | 12.58 | 13.04 | 12.50 | 12.85 | 16,529 | +0.27(+2.15%) |
Oct 25, 2016 | 12.70 | 13.97 | 12.51 | 12.58 | 25,369 | -0.12(-0.94%) |
Oct 24, 2016 | 12.89 | 12.89 | 12.60 | 12.70 | 24,440 | -0.14(-1.09%) |
Oct 21, 2016 | 12.78 | 13.06 | 12.45 | 12.84 | 7,555 | -0.01(-0.08%) |
Oct 20, 2016 | 12.86 | 14.17 | 12.55 | 12.85 | 16,802 | +0.07(+0.55%) |
Oct 19, 2016 | 12.77 | 12.96 | 12.52 | 12.78 | 17,512 | +0.02(+0.16%) |
Oct 18, 2016 | 12.91 | 12.91 | 12.62 | 12.76 | 14,506 | -0.06(-0.47%) |
Oct 17, 2016 | 12.67 | 12.92 | 12.27 | 12.82 | 34,145 | -0.14(-1.08%) |
Oct 14, 2016 | 13.00 | 13.33 | 12.75 | 12.96 | 42,639 | +0.04(+0.31%) |
Oct 13, 2016 | 12.87 | 13.08 | 12.77 | 12.92 | 16,039 | -0.05(-0.39%) |
Oct 12, 2016 | 13.65 | 13.65 | 12.85 | 12.97 | 66,458 | -0.95(-6.82%) |
Oct 11, 2016 | 14.05 | 14.12 | 13.89 | 13.92 | 11,984 | -0.14(-1.00%) |
Oct 10, 2016 | 14.24 | 14.29 | 13.96 | 14.06 | 16,441 | -0.09(-0.64%) |
Oct 07, 2016 | 14.09 | 14.33 | 13.78 | 14.15 | 8,552 | +0.15(+1.07%) |
Oct 06, 2016 | 14.26 | 14.53 | 13.87 | 14.00 | 19,557 | -0.28(-1.96%) |
Oct 05, 2016 | 14.50 | 14.53 | 14.15 | 14.28 | 13,822 | -0.16(-1.11%) |
Oct 04, 2016 | 14.02 | 14.75 | 14.02 | 14.44 | 61,249 | +0.42(+3.00%) |
Oct 03, 2016 | 14.27 | 14.40 | 13.80 | 14.02 | 58,396 | -0.47(-3.24%) |
Sep 30, 2016 | 14.21 | 14.52 | 14.21 | 14.49 | 15,415 | +0.21(+1.47%) |
Sep 29, 2016 | 14.20 | 14.57 | 14.06 | 14.28 | 16,271 | -0.20(-1.38%) |
Sep 28, 2016 | 14.34 | 14.60 | 14.33 | 14.48 | 10,917 | -0.09(-0.62%) |
Sep 27, 2016 | 14.28 | 14.61 | 14.28 | 14.57 | 9,044 | +0.31(+2.17%) |
Sep 26, 2016 | 14.58 | 14.58 | 13.97 | 14.26 | 20,459 | -0.47(-3.19%) |
Sep 23, 2016 | 14.93 | 15.15 | 14.72 | 14.73 | 13,502 | -0.39(-2.58%) |
Sep 22, 2016 | 15.32 | 15.37 | 14.94 | 15.12 | 22,817 | -0.08(-0.53%) |
Sep 21, 2016 | 15.31 | 15.31 | 14.93 | 15.20 | 12,068 | -0.12(-0.78%) |
Sep 20, 2016 | 15.40 | 15.44 | 15.08 | 15.32 | 18,265 | -0.37(-2.36%) |
Sep 19, 2016 | 15.75 | 15.82 | 15.36 | 15.69 | 13,641 | +0.05(+0.32%) |
Sep 16, 2016 | 16.02 | 16.05 | 15.40 | 15.64 | 47,629 | -0.30(-1.88%) |
Sep 15, 2016 | 15.90 | 16.28 | 15.74 | 15.94 | 22,761 | +0.16(+1.01%) |
Sep 14, 2016 | 15.31 | 15.89 | 15.31 | 15.78 | 20,298 | +0.50(+3.27%) |
Sep 13, 2016 | 14.77 | 15.36 | 14.66 | 15.28 | 20,392 | +0.25(+1.66%) |
Sep 12, 2016 | 14.54 | 15.03 | 14.46 | 15.03 | 30,898 | +0.45(+3.09%) |
Sep 09, 2016 | 14.82 | 14.90 | 14.51 | 14.58 | 25,955 | -0.26(-1.75%) |
Sep 08, 2016 | 14.45 | 14.88 | 14.45 | 14.84 | 18,145 | -0.11(-0.74%) |
Sep 07, 2016 | 14.99 | 15.00 | 14.48 | 14.95 | 23,050 | +0.02(+0.13%) |
Sep 06, 2016 | 14.69 | 15.00 | 14.61 | 14.93 | 24,837 | +0.14(+0.95%) |
Sep 02, 2016 | 14.85 | 14.79 | 14.79 | 14.79 | 12,200 | -0.09(-0.60%) |
Sep 01, 2016 | 14.81 | 14.93 | 14.37 | 14.88 | 22,575 | -0.05(-0.33%) |
Aug 31, 2016 | 14.61 | 15.00 | 14.02 | 14.93 | 27,628 | +0.17(+1.15%) |
Aug 30, 2016 | 14.44 | 15.22 | 14.44 | 14.76 | 25,733 | -0.06(-0.40%) |
Aug 29, 2016 | 14.45 | 14.97 | 14.45 | 14.82 | 13,789 | +0.25(+1.72%) |
Aug 26, 2016 | 14.51 | 14.74 | 14.51 | 14.57 | 13,711 | -0.01(-0.07%) |
Aug 25, 2016 | 14.66 | 14.89 | 14.45 | 14.58 | 31,049 | -0.31(-2.08%) |
Aug 24, 2016 | 14.98 | 15.24 | 14.55 | 14.89 | 42,392 | +0.36(+2.48%) |
Aug 23, 2016 | 13.73 | 14.64 | 13.73 | 14.53 | 20,257 | +0.57(+4.08%) |
Aug 22, 2016 | 13.54 | 14.03 | 13.52 | 13.96 | 19,080 | +0.41(+3.03%) |
Aug 19, 2016 | 13.55 | 13.60 | 13.39 | 13.55 | 32,104 | +0.03(+0.22%) |
Aug 18, 2016 | 13.41 | 13.52 | 13.40 | 13.52 | 7,890 | -0.01(-0.07%) |
Aug 17, 2016 | 13.78 | 13.78 | 13.48 | 13.53 | 15,770 | -0.08(-0.59%) |
Aug 16, 2016 | 13.79 | 13.80 | 13.49 | 13.61 | 21,725 | -0.26(-1.87%) |
Aug 15, 2016 | 14.02 | 14.19 | 13.53 | 13.87 | 39,556 | -0.17(-1.21%) |
Aug 12, 2016 | 15.25 | 15.25 | 13.62 | 14.04 | 64,618 | -1.24(-8.12%) |
Aug 11, 2016 | 15.03 | 15.35 | 14.97 | 15.28 | 17,506 | +0.23(+1.53%) |
Aug 10, 2016 | 15.16 | 15.22 | 14.85 | 15.05 | 18,705 | -0.20(-1.31%) |
Aug 09, 2016 | 14.87 | 15.28 | 14.87 | 15.25 | 35,553 | +0.30(+2.01%) |
Aug 08, 2016 | 14.97 | 15.12 | 14.80 | 14.95 | 30,342 | -0.13(-0.86%) |
Aug 05, 2016 | 15.55 | 15.66 | 14.55 | 15.08 | 61,152 | -0.55(-3.52%) |
Aug 04, 2016 | 15.08 | 15.94 | 15.06 | 15.63 | 19,038 | -0.18(-1.14%) |
Aug 03, 2016 | 16.06 | 16.07 | 15.69 | 15.81 | 25,428 | -0.16(-1.00%) |
Aug 02, 2016 | 16.06 | 16.20 | 15.75 | 15.97 | 32,177 | -0.20(-1.24%) |