Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.10 | 11.10 | 10.55 | 10.70 | 118,778 | -0.40(-3.60%) |
Oct 28, 2016 | 11.20 | 11.55 | 10.75 | 11.10 | 147,803 | -0.15(-1.33%) |
Oct 27, 2016 | 11.75 | 11.90 | 11.10 | 11.25 | 147,316 | -0.30(-2.60%) |
Oct 26, 2016 | 11.85 | 12.10 | 11.45 | 11.55 | 100,533 | -0.30(-2.53%) |
Oct 25, 2016 | 12.10 | 12.10 | 11.80 | 11.85 | 72,143 | -0.25(-2.07%) |
Oct 24, 2016 | 11.95 | 12.30 | 11.90 | 12.10 | 85,997 | +0.05(+0.41%) |
Oct 21, 2016 | 12.20 | 12.35 | 11.95 | 12.05 | 96,322 | -0.25(-2.03%) |
Oct 20, 2016 | 12.50 | 12.55 | 11.90 | 12.30 | 104,367 | +0.05(+0.41%) |
Oct 19, 2016 | 12.60 | 12.60 | 12.15 | 12.25 | 77,114 | -0.35(-2.78%) |
Oct 18, 2016 | 12.55 | 12.70 | 12.40 | 12.60 | 56,923 | +0.10(+0.80%) |
Oct 17, 2016 | 12.80 | 12.80 | 12.40 | 12.50 | 57,759 | -0.25(-1.96%) |
Oct 14, 2016 | 13.05 | 13.15 | 12.75 | 12.75 | 96,578 | -0.30(-2.30%) |
Oct 13, 2016 | 13.00 | 13.25 | 12.95 | 13.05 | 91,773 | +0.00(+0.00%) |
Oct 12, 2016 | 13.50 | 13.60 | 13.05 | 13.05 | 47,704 | -0.40(-2.97%) |
Oct 11, 2016 | 14.25 | 14.25 | 13.30 | 13.45 | 78,762 | -0.80(-5.61%) |
Oct 10, 2016 | 13.35 | 14.55 | 13.35 | 14.25 | 129,865 | +0.82(+6.11%) |
Oct 07, 2016 | 13.67 | 13.67 | 13.28 | 13.43 | 80,785 | -0.18(-1.32%) |
Oct 06, 2016 | 13.91 | 13.95 | 13.59 | 13.61 | 63,072 | -0.38(-2.72%) |
Oct 05, 2016 | 13.70 | 14.10 | 13.70 | 13.99 | 97,376 | +0.29(+2.12%) |
Oct 04, 2016 | 13.10 | 13.75 | 12.99 | 13.70 | 270,400 | +0.73(+5.63%) |
Oct 03, 2016 | 12.94 | 13.01 | 12.80 | 12.97 | 112,295 | -0.04(-0.31%) |
Sep 30, 2016 | 13.12 | 13.18 | 12.91 | 13.01 | 103,050 | -0.08(-0.61%) |
Sep 29, 2016 | 13.47 | 13.47 | 12.95 | 13.09 | 155,904 | -0.34(-2.53%) |
Sep 28, 2016 | 13.43 | 13.53 | 13.31 | 13.43 | 51,758 | +0.00(+0.00%) |
Sep 27, 2016 | 13.41 | 13.64 | 13.35 | 13.43 | 68,449 | +0.02(+0.15%) |
Sep 26, 2016 | 13.47 | 13.54 | 13.31 | 13.41 | 124,554 | -0.08(-0.59%) |
Sep 23, 2016 | 13.66 | 13.74 | 13.46 | 13.49 | 84,248 | -0.11(-0.81%) |
Sep 22, 2016 | 13.72 | 13.88 | 13.51 | 13.60 | 107,941 | -0.11(-0.80%) |
Sep 21, 2016 | 14.00 | 14.06 | 13.25 | 13.71 | 135,773 | -0.19(-1.37%) |
Sep 20, 2016 | 13.92 | 14.07 | 13.87 | 13.90 | 109,144 | +0.11(+0.80%) |
Sep 19, 2016 | 13.85 | 14.21 | 13.57 | 13.79 | 193,230 | -0.03(-0.22%) |
Sep 16, 2016 | 13.63 | 13.85 | 13.42 | 13.82 | 201,138 | +0.25(+1.84%) |
Sep 15, 2016 | 13.40 | 13.69 | 13.35 | 13.57 | 112,928 | +0.08(+0.59%) |
Sep 14, 2016 | 13.34 | 13.63 | 13.25 | 13.49 | 81,457 | +0.14(+1.05%) |
Sep 13, 2016 | 13.65 | 13.81 | 13.18 | 13.35 | 61,554 | -0.35(-2.55%) |
Sep 12, 2016 | 13.31 | 13.72 | 13.26 | 13.70 | 83,553 | +0.39(+2.93%) |
Sep 09, 2016 | 13.62 | 13.65 | 13.30 | 13.31 | 81,077 | -0.41(-2.99%) |
Sep 08, 2016 | 13.44 | 13.84 | 13.22 | 13.72 | 89,959 | +0.27(+2.01%) |
Sep 07, 2016 | 13.42 | 13.47 | 13.18 | 13.45 | 86,824 | +0.07(+0.52%) |
Sep 06, 2016 | 13.62 | 13.67 | 13.37 | 13.38 | 114,042 | -0.23(-1.69%) |
Sep 02, 2016 | 13.39 | 13.61 | 13.61 | 13.61 | 96,200 | +0.25(+1.87%) |
Sep 01, 2016 | 13.48 | 13.55 | 13.20 | 13.36 | 71,153 | -0.11(-0.82%) |
Aug 31, 2016 | 13.38 | 13.55 | 13.24 | 13.47 | 122,519 | +0.11(+0.82%) |
Aug 30, 2016 | 13.28 | 13.40 | 13.18 | 13.36 | 130,160 | +0.11(+0.83%) |
Aug 29, 2016 | 13.44 | 13.48 | 13.17 | 13.25 | 46,499 | -0.20(-1.49%) |
Aug 26, 2016 | 13.40 | 13.73 | 13.13 | 13.45 | 119,223 | +0.10(+0.75%) |
Aug 25, 2016 | 13.54 | 13.75 | 13.03 | 13.35 | 188,955 | -0.22(-1.62%) |
Aug 24, 2016 | 13.22 | 14.10 | 13.22 | 13.57 | 333,736 | +0.25(+1.88%) |
Aug 23, 2016 | 13.23 | 13.38 | 13.07 | 13.32 | 179,810 | +0.21(+1.60%) |
Aug 22, 2016 | 12.85 | 13.17 | 12.85 | 13.11 | 102,294 | +0.23(+1.79%) |
Aug 19, 2016 | 13.03 | 13.06 | 12.72 | 12.88 | 99,746 | -0.17(-1.30%) |
Aug 18, 2016 | 12.89 | 13.22 | 12.89 | 13.05 | 134,547 | +0.13(+1.01%) |
Aug 17, 2016 | 13.02 | 13.02 | 12.73 | 12.92 | 123,070 | -0.06(-0.46%) |
Aug 16, 2016 | 13.06 | 13.12 | 12.94 | 12.98 | 167,360 | -0.01(-0.08%) |
Aug 15, 2016 | 13.08 | 13.10 | 12.88 | 12.99 | 148,561 | -0.03(-0.23%) |
Aug 12, 2016 | 12.89 | 13.02 | 12.71 | 13.02 | 81,264 | +0.13(+1.01%) |
Aug 11, 2016 | 12.49 | 12.91 | 12.46 | 12.89 | 138,571 | +0.47(+3.78%) |
Aug 10, 2016 | 13.18 | 13.18 | 12.39 | 12.42 | 314,400 | -0.79(-5.98%) |
Aug 09, 2016 | 13.19 | 13.27 | 13.00 | 13.21 | 160,288 | +0.06(+0.46%) |
Aug 08, 2016 | 13.09 | 13.23 | 13.00 | 13.15 | 127,705 | +0.13(+1.00%) |
Aug 05, 2016 | 12.90 | 13.19 | 12.90 | 13.02 | 161,463 | +0.11(+0.85%) |
Aug 04, 2016 | 12.90 | 13.28 | 12.90 | 12.91 | 164,414 | -0.14(-1.07%) |
Aug 03, 2016 | 12.90 | 13.06 | 12.80 | 13.05 | 154,897 | +0.12(+0.93%) |
Aug 02, 2016 | 13.07 | 13.07 | 12.72 | 12.93 | 125,283 | -0.09(-0.69%) |