Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.02 | 13.04 | 13.00 | 13.01 | 19,599 | -0.10(-0.76%) |
Oct 28, 2016 | 13.24 | 13.24 | 13.11 | 13.11 | 16,373 | -0.14(-1.06%) |
Oct 27, 2016 | 13.26 | 13.32 | 13.23 | 13.25 | 60,455 | -0.25(-1.85%) |
Oct 26, 2016 | 13.55 | 13.59 | 13.35 | 13.50 | 13,984 | -0.11(-0.79%) |
Oct 25, 2016 | 13.65 | 13.68 | 13.60 | 13.61 | 6,017 | +0.06(+0.42%) |
Oct 24, 2016 | 13.40 | 13.75 | 13.40 | 13.55 | 57,539 | +0.35(+2.66%) |
Oct 21, 2016 | 13.29 | 13.29 | 13.17 | 13.20 | 17,030 | -0.08(-0.56%) |
Oct 20, 2016 | 13.37 | 13.37 | 13.13 | 13.28 | 4,750 | -0.04(-0.34%) |
Oct 19, 2016 | 13.25 | 13.32 | 13.22 | 13.32 | 3,631 | -0.06(-0.45%) |
Oct 18, 2016 | 13.32 | 13.45 | 13.32 | 13.38 | 29,846 | +0.56(+4.37%) |
Oct 17, 2016 | 12.98 | 12.74 | 12.82 | 9,504 | -0.16(-1.23%) | |
Oct 14, 2016 | 12.98 | 13.04 | 12.93 | 12.98 | 7,487 | +0.01(+0.08%) |
Oct 13, 2016 | 12.96 | 13.03 | 12.88 | 12.97 | 37,654 | -0.11(-0.84%) |
Oct 12, 2016 | 13.05 | 13.08 | 13.02 | 13.08 | 25,078 | -0.01(-0.08%) |
Oct 11, 2016 | 13.17 | 13.17 | 13.08 | 13.09 | 11,461 | -0.17(-1.28%) |
Oct 10, 2016 | 13.10 | 13.29 | 13.10 | 13.26 | 6,256 | +0.16(+1.22%) |
Oct 07, 2016 | 13.11 | 13.24 | 13.08 | 13.10 | 19,768 | -0.14(-1.09%) |
Oct 06, 2016 | 13.20 | 13.27 | 13.19 | 13.24 | 24,370 | -0.09(-0.65%) |
Oct 05, 2016 | 13.24 | 13.34 | 13.24 | 13.33 | 7,827 | +0.09(+0.69%) |
Oct 04, 2016 | 13.21 | 13.46 | 13.21 | 13.24 | 17,445 | +0.09(+0.68%) |
Oct 03, 2016 | 13.15 | 13.20 | 13.05 | 13.15 | 22,220 | -0.12(-0.89%) |
Sep 30, 2016 | 13.30 | 13.30 | 13.20 | 13.27 | 22,859 | -0.10(-0.76%) |
Sep 29, 2016 | 13.38 | 13.50 | 13.33 | 13.37 | 18,936 | -0.13(-0.96%) |
Sep 28, 2016 | 13.41 | 13.63 | 13.41 | 13.50 | 14,488 | +0.04(+0.26%) |
Sep 27, 2016 | 13.28 | 13.50 | 13.28 | 13.46 | 18,211 | +0.08(+0.64%) |
Sep 26, 2016 | 13.39 | 13.51 | 13.38 | 13.38 | 26,807 | -0.36(-2.62%) |
Sep 23, 2016 | 13.90 | 13.90 | 13.74 | 13.74 | 18,310 | -0.25(-1.76%) |
Sep 22, 2016 | 14.09 | 14.09 | 13.95 | 13.99 | 219,733 | +0.09(+0.62%) |
Sep 21, 2016 | 13.81 | 13.90 | 13.78 | 13.90 | 619,814 | +0.20(+1.46%) |
Sep 20, 2016 | 13.66 | 13.74 | 13.63 | 13.70 | 411,792 | +0.08(+0.59%) |
Sep 19, 2016 | 13.58 | 13.76 | 13.58 | 13.62 | 62,514 | +0.02(+0.15%) |
Sep 16, 2016 | 13.58 | 13.85 | 13.55 | 13.60 | 152,433 | -0.22(-1.59%) |
Sep 15, 2016 | 13.69 | 13.82 | 13.60 | 13.82 | 22,444 | +0.35(+2.56%) |
Sep 14, 2016 | 13.50 | 13.53 | 13.44 | 13.47 | 64,837 | -0.08(-0.55%) |
Sep 13, 2016 | 13.75 | 13.77 | 13.48 | 13.55 | 58,949 | -0.44(-3.15%) |
Sep 12, 2016 | 13.70 | 13.99 | 13.58 | 13.99 | 59,346 | -0.12(-0.85%) |
Sep 09, 2016 | 14.46 | 14.46 | 14.07 | 14.11 | 29,989 | -0.42(-2.89%) |
Sep 08, 2016 | 14.56 | 14.60 | 14.50 | 14.53 | 12,080 | -0.03(-0.21%) |
Sep 07, 2016 | 14.64 | 14.64 | 14.52 | 14.56 | 15,812 | +0.01(+0.07%) |
Sep 06, 2016 | 14.50 | 14.55 | 14.30 | 14.55 | 48,194 | +0.60(+4.30%) |
Sep 02, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.05%) | |
Sep 01, 2016 | 13.86 | 13.91 | 13.76 | 13.80 | 12,132 | -0.13(-0.90%) |
Aug 31, 2016 | 13.88 | 13.99 | 13.85 | 13.93 | 68,095 | +0.11(+0.80%) |
Aug 30, 2016 | 13.77 | 13.90 | 13.76 | 13.82 | 26,604 | +0.39(+2.90%) |
Aug 29, 2016 | 13.50 | 13.54 | 13.39 | 13.43 | 29,520 | +0.39(+2.99%) |
Aug 26, 2016 | 13.22 | 13.22 | 12.94 | 13.04 | 12,103 | +0.05(+0.38%) |
Aug 25, 2016 | 12.98 | 13.00 | 12.91 | 12.99 | 7,947 | -0.19(-1.44%) |
Aug 24, 2016 | 13.26 | 13.26 | 13.18 | 13.18 | 15,319 | +0.18(+1.38%) |
Aug 23, 2016 | 13.02 | 13.04 | 13.00 | 13.00 | 6,803 | +0.03(+0.23%) |
Aug 22, 2016 | 13.00 | 13.00 | 12.95 | 12.97 | 4,405 | -0.09(-0.69%) |
Aug 19, 2016 | 13.18 | 13.18 | 13.06 | 13.06 | 16,973 | -0.20(-1.47%) |
Aug 18, 2016 | 13.18 | 13.31 | 13.18 | 13.26 | 3,671 | +0.03(+0.19%) |
Aug 17, 2016 | 13.23 | 13.28 | 13.13 | 13.23 | 13,168 | -0.05(-0.35%) |
Aug 16, 2016 | 13.41 | 13.41 | 13.19 | 13.28 | 12,814 | -0.06(-0.48%) |
Aug 15, 2016 | 13.52 | 13.52 | 13.30 | 13.34 | 42,416 | -0.10(-0.74%) |
Aug 12, 2016 | 13.44 | 13.50 | 13.42 | 13.44 | 11,095 | +0.09(+0.67%) |
Aug 11, 2016 | 13.06 | 13.35 | 13.06 | 13.35 | 21,554 | +0.53(+4.13%) |
Aug 10, 2016 | 12.70 | 12.88 | 12.70 | 12.82 | 2,616 | -0.03(-0.23%) |
Aug 09, 2016 | 12.90 | 12.90 | 12.85 | 12.85 | 4,022 | -0.01(-0.08%) |
Aug 08, 2016 | 12.74 | 12.91 | 12.74 | 12.86 | 19,454 | +0.09(+0.70%) |
Aug 05, 2016 | 12.55 | 12.81 | 12.55 | 12.77 | 4,694 | +0.10(+0.79%) |
Aug 04, 2016 | 12.81 | 12.81 | 12.57 | 12.67 | 9,498 | +0.19(+1.52%) |
Aug 03, 2016 | 12.50 | 12.50 | 12.44 | 12.48 | 13,763 | -0.17(-1.34%) |
Aug 02, 2016 | 12.70 | 12.78 | 12.57 | 12.65 | 7,880 | -0.07(-0.55%) |