Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.30 | 13.41 | 13.24 | 13.37 | 150,075 | +0.07(+0.53%) |
Oct 28, 2016 | 13.09 | 13.73 | 13.04 | 13.30 | 335,537 | +0.29(+2.23%) |
Oct 27, 2016 | 13.19 | 13.33 | 12.96 | 13.01 | 166,363 | -0.16(-1.21%) |
Oct 26, 2016 | 13.10 | 13.39 | 13.10 | 13.17 | 127,975 | -0.02(-0.15%) |
Oct 25, 2016 | 13.22 | 13.25 | 13.01 | 13.19 | 217,879 | -0.10(-0.75%) |
Oct 24, 2016 | 13.50 | 13.63 | 13.28 | 13.29 | 216,062 | -0.11(-0.82%) |
Oct 21, 2016 | 13.59 | 13.59 | 13.38 | 13.40 | 167,025 | -0.31(-2.26%) |
Oct 20, 2016 | 13.87 | 13.88 | 13.61 | 13.71 | 172,894 | -0.16(-1.15%) |
Oct 19, 2016 | 13.89 | 13.96 | 13.85 | 13.87 | 185,109 | +0.00(+0.00%) |
Oct 18, 2016 | 13.94 | 14.02 | 13.80 | 13.87 | 162,277 | +0.01(+0.07%) |
Oct 17, 2016 | 14.40 | 14.45 | 13.84 | 13.86 | 250,651 | -0.53(-3.68%) |
Oct 14, 2016 | 14.39 | 14.62 | 14.39 | 14.39 | 286,111 | +0.10(+0.70%) |
Oct 13, 2016 | 14.43 | 14.61 | 14.25 | 14.29 | 745,980 | -0.14(-0.97%) |
Oct 12, 2016 | 14.55 | 14.66 | 14.08 | 14.43 | 501,284 | -0.11(-0.76%) |
Oct 11, 2016 | 14.76 | 14.76 | 14.31 | 14.54 | 419,693 | -0.21(-1.42%) |
Oct 10, 2016 | 14.76 | 14.92 | 14.73 | 14.75 | 175,585 | +0.05(+0.34%) |
Oct 07, 2016 | 14.87 | 15.20 | 14.67 | 14.70 | 385,677 | -0.09(-0.61%) |
Oct 06, 2016 | 14.94 | 14.97 | 14.62 | 14.79 | 394,610 | -0.47(-3.08%) |
Oct 05, 2016 | 15.32 | 15.56 | 15.22 | 15.26 | 206,385 | -0.03(-0.20%) |
Oct 04, 2016 | 15.28 | 15.40 | 15.09 | 15.29 | 232,888 | +0.01(+0.07%) |
Oct 03, 2016 | 15.21 | 15.38 | 15.08 | 15.28 | 217,708 | +0.13(+0.86%) |
Sep 30, 2016 | 15.24 | 15.35 | 15.12 | 15.15 | 249,597 | -0.02(-0.13%) |
Sep 29, 2016 | 15.47 | 15.57 | 15.16 | 15.17 | 130,029 | -0.28(-1.81%) |
Sep 28, 2016 | 15.70 | 15.72 | 15.25 | 15.45 | 349,583 | -0.26(-1.65%) |
Sep 27, 2016 | 15.65 | 15.77 | 15.56 | 15.71 | 170,536 | +0.11(+0.71%) |
Sep 26, 2016 | 15.98 | 15.98 | 15.39 | 15.60 | 316,464 | -0.43(-2.68%) |
Sep 23, 2016 | 16.08 | 16.19 | 16.01 | 16.03 | 137,395 | -0.05(-0.31%) |
Sep 22, 2016 | 16.16 | 16.24 | 16.02 | 16.08 | 136,136 | +0.05(+0.31%) |
Sep 21, 2016 | 15.90 | 16.07 | 15.80 | 16.03 | 131,893 | +0.11(+0.69%) |
Sep 20, 2016 | 16.08 | 16.08 | 15.76 | 15.92 | 125,032 | -0.16(-1.00%) |
Sep 19, 2016 | 16.06 | 16.19 | 15.98 | 16.08 | 110,668 | +0.13(+0.82%) |
Sep 16, 2016 | 16.07 | 16.18 | 15.82 | 15.95 | 348,194 | -0.16(-0.99%) |
Sep 15, 2016 | 15.91 | 16.15 | 15.79 | 16.11 | 158,686 | +0.20(+1.26%) |
Sep 14, 2016 | 15.82 | 16.00 | 15.65 | 15.91 | 176,697 | +0.13(+0.82%) |
Sep 13, 2016 | 16.04 | 16.18 | 15.71 | 15.78 | 141,560 | -0.40(-2.47%) |
Sep 12, 2016 | 15.90 | 16.25 | 15.81 | 16.18 | 138,686 | +0.18(+1.12%) |
Sep 09, 2016 | 16.28 | 16.39 | 16.00 | 16.00 | 252,527 | -0.38(-2.32%) |
Sep 08, 2016 | 16.63 | 16.99 | 16.37 | 16.38 | 195,192 | -0.30(-1.80%) |
Sep 07, 2016 | 16.70 | 16.72 | 16.42 | 16.68 | 175,566 | +0.02(+0.12%) |
Sep 06, 2016 | 16.53 | 16.67 | 16.01 | 16.66 | 336,377 | +0.27(+1.65%) |
Sep 02, 2016 | 16.58 | 16.39 | 16.39 | 16.39 | 663,000 | -0.26(-1.56%) |
Sep 01, 2016 | 15.96 | 17.20 | 15.41 | 16.65 | 1,727,985 | +1.69(+11.30%) |
Aug 31, 2016 | 14.66 | 15.05 | 14.34 | 14.96 | 975,151 | +0.21(+1.42%) |
Aug 30, 2016 | 14.86 | 14.97 | 14.67 | 14.75 | 219,993 | -0.09(-0.61%) |
Aug 29, 2016 | 14.48 | 15.08 | 14.43 | 14.84 | 461,192 | +0.35(+2.42%) |
Aug 26, 2016 | 14.87 | 14.91 | 14.01 | 14.49 | 194,181 | -0.38(-2.56%) |
Aug 25, 2016 | 14.76 | 15.07 | 14.62 | 14.87 | 130,698 | +0.04(+0.27%) |
Aug 24, 2016 | 14.83 | 14.90 | 14.64 | 14.83 | 165,748 | -0.05(-0.34%) |
Aug 23, 2016 | 14.89 | 14.97 | 14.83 | 14.88 | 137,531 | +0.08(+0.54%) |
Aug 22, 2016 | 14.70 | 14.96 | 14.10 | 14.80 | 148,566 | +0.02(+0.14%) |
Aug 19, 2016 | 14.84 | 14.94 | 14.70 | 14.78 | 156,109 | -0.11(-0.74%) |
Aug 18, 2016 | 14.65 | 14.96 | 14.61 | 14.89 | 165,351 | +0.28(+1.92%) |
Aug 17, 2016 | 14.60 | 14.71 | 14.47 | 14.61 | 142,679 | -0.03(-0.20%) |
Aug 16, 2016 | 14.64 | 14.71 | 14.52 | 14.64 | 136,997 | -0.08(-0.54%) |
Aug 15, 2016 | 14.54 | 14.84 | 14.54 | 14.72 | 129,673 | +0.18(+1.24%) |
Aug 12, 2016 | 14.57 | 14.77 | 14.42 | 14.54 | 131,151 | -0.03(-0.21%) |
Aug 11, 2016 | 14.44 | 14.61 | 14.01 | 14.57 | 254,044 | +0.20(+1.39%) |
Aug 10, 2016 | 14.56 | 14.81 | 14.33 | 14.37 | 196,430 | -0.16(-1.10%) |
Aug 09, 2016 | 14.64 | 14.82 | 14.32 | 14.53 | 422,940 | -0.16(-1.09%) |
Aug 08, 2016 | 14.50 | 14.74 | 14.48 | 14.69 | 361,851 | +0.14(+0.96%) |
Aug 05, 2016 | 13.89 | 14.62 | 13.89 | 14.55 | 232,197 | +0.70(+5.05%) |
Aug 04, 2016 | 13.68 | 14.04 | 13.68 | 13.85 | 204,594 | +0.11(+0.80%) |
Aug 03, 2016 | 13.78 | 13.90 | 13.26 | 13.74 | 498,434 | -0.11(-0.79%) |
Aug 02, 2016 | 14.44 | 14.49 | 13.79 | 13.85 | 245,609 | -0.58(-4.02%) |