Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.19 | 13.29 | 13.14 | 13.14 | 100,355 | -0.07(-0.51%) |
Oct 28, 2016 | 13.15 | 13.35 | 13.12 | 13.20 | 115,384 | +0.18(+1.35%) |
Oct 27, 2016 | 13.18 | 13.27 | 13.03 | 13.03 | 19,607 | -0.12(-0.90%) |
Oct 26, 2016 | 13.40 | 13.49 | 13.06 | 13.15 | 23,289 | -0.36(-2.64%) |
Oct 25, 2016 | 13.54 | 13.63 | 13.45 | 13.50 | 28,283 | +0.01(+0.08%) |
Oct 24, 2016 | 13.74 | 13.74 | 13.49 | 13.49 | 5,548 | -0.08(-0.63%) |
Oct 21, 2016 | 13.58 | 13.70 | 13.53 | 13.58 | 14,581 | -0.11(-0.83%) |
Oct 20, 2016 | 13.59 | 13.82 | 13.42 | 13.69 | 24,762 | +0.11(+0.83%) |
Oct 19, 2016 | 13.63 | 13.75 | 13.51 | 13.58 | 37,162 | -0.01(-0.04%) |
Oct 18, 2016 | 13.38 | 13.61 | 13.28 | 13.58 | 21,117 | +0.32(+2.43%) |
Oct 17, 2016 | 13.61 | 13.61 | 13.26 | 13.26 | 17,473 | -0.37(-2.70%) |
Oct 14, 2016 | 13.80 | 13.80 | 13.63 | 13.63 | 13,031 | -0.08(-0.62%) |
Oct 13, 2016 | 13.70 | 13.83 | 13.70 | 13.71 | 6,395 | -0.03(-0.25%) |
Oct 12, 2016 | 13.94 | 13.94 | 13.75 | 13.75 | 8,653 | -0.20(-1.46%) |
Oct 11, 2016 | 14.13 | 14.22 | 13.94 | 13.95 | 10,258 | -0.32(-2.26%) |
Oct 10, 2016 | 14.17 | 14.31 | 14.17 | 14.27 | 19,246 | +0.28(+2.02%) |
Oct 07, 2016 | 14.38 | 14.41 | 13.99 | 13.99 | 12,428 | -0.40(-2.79%) |
Oct 06, 2016 | 14.33 | 14.40 | 14.18 | 14.39 | 19,102 | +0.37(+2.62%) |
Oct 05, 2016 | 14.08 | 14.48 | 14.02 | 14.02 | 13,972 | -0.12(-0.88%) |
Oct 04, 2016 | 14.53 | 14.53 | 14.05 | 14.15 | 18,907 | -0.37(-2.57%) |
Oct 03, 2016 | 14.89 | 14.89 | 14.31 | 14.52 | 22,052 | -0.43(-2.88%) |
Sep 30, 2016 | 14.86 | 14.97 | 14.57 | 14.95 | 42,626 | +0.38(+2.60%) |
Sep 29, 2016 | 14.12 | 15.20 | 14.10 | 14.57 | 155,688 | +0.43(+3.04%) |
Sep 28, 2016 | 13.45 | 14.21 | 13.36 | 14.14 | 38,877 | +0.62(+4.60%) |
Sep 27, 2016 | 13.01 | 13.53 | 12.96 | 13.52 | 14,260 | +0.51(+3.91%) |
Sep 26, 2016 | 12.99 | 13.09 | 12.99 | 13.01 | 29,169 | +0.02(+0.13%) |
Sep 23, 2016 | 12.99 | 13.07 | 12.88 | 12.99 | 28,509 | -0.03(-0.26%) |
Sep 22, 2016 | 13.10 | 13.12 | 12.91 | 13.03 | 33,300 | +0.05(+0.35%) |
Sep 21, 2016 | 12.88 | 13.06 | 12.86 | 12.98 | 16,697 | -0.02(-0.17%) |
Sep 20, 2016 | 12.90 | 13.01 | 12.76 | 13.01 | 21,564 | -0.01(-0.04%) |
Sep 19, 2016 | 12.85 | 13.01 | 12.57 | 13.01 | 20,952 | -0.07(-0.52%) |
Sep 16, 2016 | 12.72 | 13.27 | 12.69 | 13.08 | 30,090 | +0.32(+2.53%) |
Sep 15, 2016 | 12.73 | 13.02 | 12.67 | 12.76 | 35,796 | -0.10(-0.79%) |
Sep 14, 2016 | 12.76 | 12.88 | 12.59 | 12.86 | 14,486 | +0.06(+0.49%) |
Sep 13, 2016 | 13.04 | 13.14 | 12.80 | 12.80 | 10,890 | -0.35(-2.67%) |
Sep 12, 2016 | 13.28 | 13.28 | 13.08 | 13.15 | 11,493 | +0.06(+0.43%) |
Sep 09, 2016 | 13.28 | 13.39 | 13.09 | 13.09 | 11,780 | -0.32(-2.36%) |
Sep 08, 2016 | 13.29 | 13.47 | 13.29 | 13.41 | 13,713 | +0.37(+2.82%) |
Sep 07, 2016 | 13.42 | 13.47 | 13.04 | 13.04 | 30,947 | -0.41(-3.07%) |
Sep 06, 2016 | 13.21 | 13.47 | 13.16 | 13.45 | 26,522 | +0.36(+2.77%) |
Sep 02, 2016 | 13.02 | 13.09 | 13.09 | 13.09 | 27,930 | +0.12(+0.96%) |
Sep 01, 2016 | 12.86 | 13.04 | 12.86 | 12.97 | 10,795 | -0.10(-0.74%) |
Aug 31, 2016 | 13.06 | 13.06 | 12.85 | 13.06 | 53,643 | +0.03(+0.26%) |
Aug 30, 2016 | 13.06 | 13.12 | 12.93 | 13.03 | 76,489 | -0.03(-0.22%) |
Aug 29, 2016 | 12.78 | 13.16 | 12.76 | 13.06 | 41,659 | +0.33(+2.58%) |
Aug 26, 2016 | 12.69 | 12.89 | 12.69 | 12.73 | 22,479 | +0.15(+1.17%) |
Aug 25, 2016 | 12.33 | 12.77 | 12.30 | 12.58 | 30,565 | +0.21(+1.73%) |
Aug 24, 2016 | 12.03 | 12.50 | 12.03 | 12.37 | 58,406 | +0.33(+2.72%) |
Aug 23, 2016 | 11.98 | 12.20 | 11.98 | 12.04 | 64,914 | +0.07(+0.56%) |
Aug 22, 2016 | 11.92 | 12.09 | 11.90 | 11.97 | 35,822 | +0.41(+3.51%) |
Aug 19, 2016 | 11.94 | 12.12 | 11.57 | 11.57 | 57,952 | -0.43(-3.57%) |
Aug 18, 2016 | 12.05 | 12.06 | 11.93 | 12.00 | 117,545 | -0.01(-0.05%) |
Aug 17, 2016 | 11.99 | 12.05 | 11.91 | 12.00 | 42,028 | -0.04(-0.33%) |
Aug 16, 2016 | 12.14 | 12.23 | 11.95 | 12.04 | 69,875 | -0.11(-0.88%) |
Aug 15, 2016 | 12.47 | 12.47 | 12.02 | 12.15 | 87,347 | -0.29(-2.31%) |
Aug 12, 2016 | 12.62 | 12.67 | 12.43 | 12.44 | 26,669 | -0.23(-1.83%) |
Aug 11, 2016 | 12.72 | 12.93 | 12.59 | 12.67 | 21,853 | -0.08(-0.66%) |
Aug 10, 2016 | 12.52 | 12.88 | 12.52 | 12.75 | 32,501 | +0.24(+1.89%) |
Aug 09, 2016 | 12.41 | 12.59 | 12.33 | 12.51 | 19,023 | +0.11(+0.91%) |
Aug 08, 2016 | 11.69 | 12.40 | 11.69 | 12.40 | 35,856 | +0.56(+4.72%) |
Aug 05, 2016 | 11.59 | 11.84 | 11.48 | 11.84 | 62,990 | +0.24(+2.04%) |
Aug 04, 2016 | 11.51 | 11.71 | 11.34 | 11.61 | 78,869 | +0.33(+2.90%) |
Aug 03, 2016 | 11.32 | 11.53 | 11.28 | 11.28 | 148,466 | -0.27(-2.30%) |
Aug 02, 2016 | 11.85 | 12.04 | 11.52 | 11.54 | 216,469 | -0.29(-2.43%) |