Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.41 | 12.87 | 12.30 | 12.75 | 1,063,145 | +0.36(+2.94%) |
Oct 28, 2016 | 12.60 | 12.60 | 11.99 | 12.38 | 1,921,708 | -0.35(-2.71%) |
Oct 27, 2016 | 12.98 | 13.12 | 12.66 | 12.73 | 862,372 | -0.14(-1.12%) |
Oct 26, 2016 | 12.92 | 13.11 | 12.51 | 12.87 | 909,801 | -0.12(-0.96%) |
Oct 25, 2016 | 12.85 | 13.27 | 12.79 | 13.00 | 1,168,842 | +0.27(+2.11%) |
Oct 24, 2016 | 13.18 | 13.18 | 12.54 | 12.73 | 1,355,061 | -0.34(-2.57%) |
Oct 21, 2016 | 13.22 | 13.27 | 12.91 | 13.07 | 783,924 | -0.18(-1.38%) |
Oct 20, 2016 | 13.32 | 13.63 | 13.02 | 13.25 | 1,593,518 | -0.14(-1.07%) |
Oct 19, 2016 | 13.32 | 13.61 | 13.21 | 13.39 | 1,430,030 | +0.30(+2.27%) |
Oct 18, 2016 | 12.70 | 13.14 | 12.52 | 13.09 | 1,308,243 | +0.69(+5.57%) |
Oct 17, 2016 | 11.96 | 12.47 | 11.96 | 12.40 | 892,962 | +0.48(+4.02%) |
Oct 14, 2016 | 11.91 | 12.27 | 11.82 | 11.92 | 722,448 | -0.19(-1.58%) |
Oct 13, 2016 | 11.93 | 12.58 | 11.80 | 12.12 | 1,465,371 | +0.22(+1.85%) |
Oct 12, 2016 | 11.87 | 12.09 | 11.63 | 11.90 | 921,615 | +0.09(+0.73%) |
Oct 11, 2016 | 11.83 | 12.26 | 11.78 | 11.81 | 1,338,677 | -0.15(-1.28%) |
Oct 10, 2016 | 12.02 | 12.28 | 11.90 | 11.96 | 2,355,598 | +0.07(+0.56%) |
Oct 07, 2016 | 12.38 | 12.56 | 11.67 | 11.90 | 2,365,189 | +0.27(+2.31%) |
Oct 06, 2016 | 11.56 | 11.87 | 11.43 | 11.63 | 1,454,693 | -0.42(-3.50%) |
Oct 05, 2016 | 12.70 | 12.70 | 11.75 | 12.05 | 2,290,723 | +0.00(+0.00%) |
Oct 04, 2016 | 12.60 | 12.69 | 12.05 | 12.05 | 2,384,943 | -1.10(-8.39%) |
Oct 03, 2016 | 13.22 | 13.30 | 12.89 | 13.15 | 919,374 | -0.12(-0.94%) |
Sep 30, 2016 | 13.54 | 13.86 | 13.23 | 13.28 | 1,286,666 | -0.02(-0.14%) |
Sep 29, 2016 | 13.09 | 13.40 | 12.89 | 13.30 | 1,112,692 | +0.09(+0.65%) |
Sep 28, 2016 | 12.69 | 13.22 | 12.38 | 13.21 | 1,694,993 | +0.56(+4.40%) |
Sep 27, 2016 | 13.09 | 13.14 | 12.44 | 12.65 | 1,817,011 | -0.60(-4.56%) |
Sep 26, 2016 | 13.61 | 13.84 | 13.17 | 13.26 | 836,948 | -0.34(-2.47%) |
Sep 23, 2016 | 14.01 | 14.17 | 13.47 | 13.59 | 1,748,960 | -0.53(-3.74%) |
Sep 22, 2016 | 14.25 | 14.49 | 13.77 | 14.12 | 1,957,372 | +0.02(+0.14%) |
Sep 21, 2016 | 13.80 | 14.26 | 13.75 | 14.10 | 2,975,261 | +0.57(+4.18%) |
Sep 20, 2016 | 13.56 | 13.64 | 13.34 | 13.54 | 1,098,385 | -0.04(-0.28%) |
Sep 19, 2016 | 13.60 | 13.77 | 13.43 | 13.57 | 996,695 | +0.16(+1.22%) |
Sep 16, 2016 | 13.56 | 13.73 | 13.24 | 13.41 | 3,024,355 | -0.28(-2.03%) |
Sep 15, 2016 | 13.75 | 13.97 | 13.30 | 13.69 | 908,405 | -0.11(-0.76%) |
Sep 14, 2016 | 13.75 | 13.94 | 13.51 | 13.79 | 1,120,475 | +0.25(+1.84%) |
Sep 13, 2016 | 14.12 | 14.25 | 13.33 | 13.55 | 1,910,648 | -0.70(-4.92%) |
Sep 12, 2016 | 13.41 | 14.38 | 13.27 | 14.25 | 1,388,486 | +0.53(+3.85%) |
Sep 09, 2016 | 14.37 | 14.48 | 13.68 | 13.72 | 1,560,046 | -0.91(-6.23%) |
Sep 08, 2016 | 14.97 | 14.97 | 14.29 | 14.63 | 1,788,845 | +0.20(+1.40%) |
Sep 07, 2016 | 14.18 | 14.46 | 13.88 | 14.43 | 1,596,505 | +0.20(+1.42%) |
Sep 06, 2016 | 13.74 | 14.25 | 13.56 | 14.23 | 2,282,840 | +0.89(+6.69%) |
Sep 02, 2016 | 13.25 | 13.33 | 13.33 | 13.33 | 1,603,856 | +0.70(+5.54%) |
Sep 01, 2016 | 11.76 | 12.66 | 11.67 | 12.63 | 2,375,333 | +0.78(+6.55%) |
Aug 31, 2016 | 12.32 | 12.57 | 11.67 | 11.86 | 3,216,261 | -0.54(-4.33%) |
Aug 30, 2016 | 13.00 | 13.07 | 12.23 | 12.39 | 1,318,445 | -0.74(-5.62%) |
Aug 29, 2016 | 12.81 | 13.39 | 12.75 | 13.13 | 940,569 | +0.24(+1.86%) |
Aug 26, 2016 | 13.45 | 13.80 | 12.67 | 12.89 | 1,672,631 | +0.06(+0.45%) |
Aug 25, 2016 | 12.50 | 13.33 | 12.15 | 12.84 | 1,712,467 | +0.22(+1.75%) |
Aug 24, 2016 | 13.59 | 13.69 | 12.62 | 12.62 | 2,519,642 | -1.18(-8.55%) |
Aug 23, 2016 | 14.69 | 14.82 | 13.76 | 13.79 | 2,093,769 | -0.75(-5.15%) |
Aug 22, 2016 | 15.05 | 15.05 | 14.53 | 14.54 | 1,598,129 | -0.72(-4.71%) |
Aug 19, 2016 | 15.33 | 15.58 | 15.09 | 15.26 | 1,826,342 | -0.37(-2.39%) |
Aug 18, 2016 | 15.11 | 15.78 | 15.10 | 15.64 | 1,669,478 | +0.66(+4.42%) |
Aug 17, 2016 | 14.77 | 15.07 | 14.32 | 14.97 | 1,532,385 | +0.06(+0.39%) |
Aug 16, 2016 | 15.21 | 15.22 | 14.90 | 14.92 | 1,043,121 | -0.20(-1.33%) |
Aug 15, 2016 | 15.01 | 15.49 | 14.94 | 15.12 | 1,157,217 | +0.13(+0.90%) |
Aug 12, 2016 | 14.92 | 15.32 | 14.82 | 14.98 | 1,149,187 | +0.37(+2.56%) |
Aug 11, 2016 | 14.63 | 14.91 | 14.50 | 14.61 | 921,161 | +0.00(+0.00%) |
Aug 10, 2016 | 14.73 | 14.80 | 14.37 | 14.61 | 680,855 | +0.10(+0.66%) |
Aug 09, 2016 | 14.39 | 14.66 | 14.39 | 14.51 | 803,816 | +0.18(+1.27%) |
Aug 08, 2016 | 14.49 | 14.79 | 14.29 | 14.33 | 1,025,512 | -0.18(-1.26%) |
Aug 05, 2016 | 14.16 | 14.72 | 14.16 | 14.51 | 1,698,059 | -0.40(-2.70%) |
Aug 04, 2016 | 14.81 | 15.06 | 14.69 | 14.92 | 1,235,419 | +0.17(+1.17%) |
Aug 03, 2016 | 14.63 | 14.78 | 14.29 | 14.74 | 1,637,199 | +0.24(+1.65%) |
Aug 02, 2016 | 14.56 | 14.68 | 14.24 | 14.50 | 1,327,491 | +0.21(+1.48%) |