Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.53 | 13.65 | 13.48 | 13.57 | 223,646 | +0.05(+0.40%) |
Oct 28, 2016 | 13.56 | 13.65 | 13.34 | 13.51 | 239,435 | -0.02(-0.11%) |
Oct 27, 2016 | 13.83 | 13.83 | 13.50 | 13.53 | 185,385 | -0.20(-1.45%) |
Oct 26, 2016 | 13.99 | 13.99 | 13.67 | 13.73 | 308,661 | -0.27(-1.91%) |
Oct 25, 2016 | 13.98 | 14.01 | 13.87 | 13.99 | 213,709 | +0.03(+0.22%) |
Oct 24, 2016 | 13.79 | 14.09 | 13.78 | 13.96 | 206,948 | +0.25(+1.83%) |
Oct 21, 2016 | 13.59 | 13.74 | 13.54 | 13.71 | 149,871 | +0.02(+0.17%) |
Oct 20, 2016 | 13.77 | 13.85 | 13.56 | 13.69 | 152,621 | -0.07(-0.50%) |
Oct 19, 2016 | 13.66 | 13.77 | 13.61 | 13.76 | 201,258 | +0.09(+0.67%) |
Oct 18, 2016 | 13.60 | 13.82 | 13.52 | 13.67 | 215,414 | +0.20(+1.47%) |
Oct 17, 2016 | 13.50 | 13.67 | 13.45 | 13.47 | 224,255 | -0.01(-0.06%) |
Oct 14, 2016 | 13.61 | 13.81 | 13.41 | 13.48 | 319,703 | -0.11(-0.84%) |
Oct 13, 2016 | 13.64 | 13.97 | 13.51 | 13.59 | 398,696 | -0.05(-0.34%) |
Oct 12, 2016 | 13.49 | 13.67 | 13.39 | 13.64 | 333,900 | -0.08(-0.56%) |
Oct 11, 2016 | 14.13 | 14.13 | 13.53 | 13.71 | 621,064 | -0.62(-4.36%) |
Oct 10, 2016 | 14.19 | 14.44 | 14.19 | 14.34 | 263,972 | +0.14(+1.02%) |
Oct 07, 2016 | 14.51 | 14.73 | 14.16 | 14.19 | 489,161 | -0.27(-1.84%) |
Oct 06, 2016 | 14.41 | 14.52 | 14.23 | 14.46 | 270,753 | +0.04(+0.26%) |
Oct 05, 2016 | 14.60 | 14.66 | 14.39 | 14.42 | 284,495 | -0.15(-1.05%) |
Oct 04, 2016 | 14.57 | 14.85 | 14.50 | 14.57 | 251,486 | -0.02(-0.16%) |
Oct 03, 2016 | 14.64 | 14.64 | 14.47 | 14.60 | 202,200 | -0.07(-0.47%) |
Sep 30, 2016 | 14.89 | 14.95 | 14.60 | 14.66 | 284,713 | -0.09(-0.62%) |
Sep 29, 2016 | 14.89 | 14.92 | 14.74 | 14.76 | 159,746 | -0.14(-0.92%) |
Sep 28, 2016 | 14.73 | 14.89 | 14.70 | 14.89 | 226,862 | +0.24(+1.61%) |
Sep 27, 2016 | 14.94 | 14.94 | 14.60 | 14.66 | 225,166 | -0.23(-1.53%) |
Sep 26, 2016 | 15.12 | 15.17 | 14.88 | 14.88 | 183,702 | -0.28(-1.85%) |
Sep 23, 2016 | 14.98 | 15.22 | 14.87 | 15.16 | 196,237 | +0.13(+0.86%) |
Sep 22, 2016 | 14.91 | 15.12 | 14.91 | 15.04 | 260,856 | +0.29(+1.95%) |
Sep 21, 2016 | 14.69 | 14.78 | 14.43 | 14.75 | 201,086 | +0.08(+0.57%) |
Sep 20, 2016 | 14.80 | 14.91 | 14.63 | 14.66 | 135,919 | -0.07(-0.46%) |
Sep 19, 2016 | 14.67 | 14.83 | 14.63 | 14.73 | 163,144 | +0.17(+1.14%) |
Sep 16, 2016 | 14.47 | 14.60 | 14.43 | 14.57 | 260,364 | +0.09(+0.63%) |
Sep 15, 2016 | 14.38 | 14.51 | 14.35 | 14.48 | 462,375 | +0.12(+0.84%) |
Sep 14, 2016 | 14.42 | 14.54 | 14.35 | 14.35 | 303,505 | -0.04(-0.26%) |
Sep 13, 2016 | 14.58 | 14.60 | 14.37 | 14.39 | 308,152 | -0.29(-1.96%) |
Sep 12, 2016 | 14.51 | 14.78 | 14.51 | 14.68 | 407,928 | +0.08(+0.52%) |
Sep 09, 2016 | 15.19 | 15.29 | 14.60 | 14.60 | 481,797 | -0.70(-4.55%) |
Sep 08, 2016 | 15.52 | 15.52 | 15.26 | 15.30 | 336,565 | -0.22(-1.41%) |
Sep 07, 2016 | 15.27 | 15.53 | 15.24 | 15.52 | 219,115 | +0.26(+1.69%) |
Sep 06, 2016 | 15.39 | 15.53 | 15.23 | 15.26 | 240,849 | -0.11(-0.69%) |
Sep 02, 2016 | 15.44 | 15.37 | 15.37 | 15.37 | 262,188 | -0.01(-0.05%) |
Sep 01, 2016 | 15.61 | 15.81 | 15.26 | 15.38 | 336,195 | -0.33(-2.07%) |
Aug 31, 2016 | 16.06 | 16.07 | 15.68 | 15.70 | 452,327 | -0.36(-2.22%) |
Aug 30, 2016 | 15.94 | 16.19 | 15.87 | 16.06 | 339,200 | +0.15(+0.95%) |
Aug 29, 2016 | 16.11 | 16.29 | 15.88 | 15.91 | 414,720 | -0.18(-1.13%) |
Aug 26, 2016 | 16.34 | 16.35 | 15.98 | 16.09 | 200,752 | -0.20(-1.20%) |
Aug 25, 2016 | 16.07 | 16.29 | 16.02 | 16.28 | 176,702 | +0.22(+1.36%) |
Aug 24, 2016 | 16.20 | 16.28 | 15.89 | 16.07 | 194,971 | -0.12(-0.75%) |
Aug 23, 2016 | 16.25 | 16.38 | 16.13 | 16.19 | 163,494 | +0.05(+0.33%) |
Aug 22, 2016 | 16.04 | 16.17 | 15.98 | 16.13 | 124,257 | +0.14(+0.85%) |
Aug 19, 2016 | 16.00 | 16.08 | 15.87 | 16.00 | 136,256 | -0.05(-0.28%) |
Aug 18, 2016 | 16.00 | 16.15 | 15.94 | 16.04 | 141,383 | +0.09(+0.57%) |
Aug 17, 2016 | 16.01 | 16.01 | 15.76 | 15.95 | 234,922 | -0.06(-0.38%) |
Aug 16, 2016 | 16.23 | 16.23 | 15.92 | 16.01 | 241,179 | -0.22(-1.35%) |
Aug 15, 2016 | 16.14 | 16.28 | 16.12 | 16.23 | 211,860 | +0.11(+0.70%) |
Aug 12, 2016 | 16.18 | 16.39 | 16.06 | 16.12 | 167,170 | -0.05(-0.33%) |
Aug 11, 2016 | 16.47 | 16.47 | 16.12 | 16.17 | 251,790 | -0.26(-1.56%) |
Aug 10, 2016 | 16.56 | 16.56 | 16.37 | 16.43 | 267,339 | +0.00(+0.00%) |
Aug 09, 2016 | 16.50 | 16.59 | 16.30 | 16.43 | 246,929 | -0.08(-0.46%) |
Aug 08, 2016 | 16.29 | 16.62 | 16.25 | 16.50 | 287,043 | +0.22(+1.34%) |
Aug 05, 2016 | 15.82 | 16.38 | 15.75 | 16.28 | 586,415 | +0.46(+2.90%) |
Aug 04, 2016 | 16.39 | 16.48 | 15.73 | 15.82 | 806,593 | -0.84(-5.02%) |
Aug 03, 2016 | 17.44 | 17.44 | 16.50 | 16.66 | 657,474 | -1.18(-6.59%) |
Aug 02, 2016 | 18.21 | 18.21 | 17.81 | 17.84 | 168,299 | -0.38(-2.07%) |