Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.55 | 12.74 | 12.11 | 12.21 | 662,181 | -0.30(-2.40%) |
Oct 28, 2016 | 12.59 | 12.88 | 12.45 | 12.51 | 472,464 | -0.13(-1.03%) |
Oct 27, 2016 | 12.78 | 12.99 | 12.56 | 12.64 | 372,524 | -0.05(-0.39%) |
Oct 26, 2016 | 12.75 | 13.02 | 12.55 | 12.69 | 599,323 | -0.09(-0.70%) |
Oct 25, 2016 | 13.71 | 13.80 | 12.55 | 12.78 | 1,340,192 | -1.02(-7.39%) |
Oct 24, 2016 | 14.08 | 14.48 | 13.63 | 13.80 | 546,710 | -0.26(-1.85%) |
Oct 21, 2016 | 13.99 | 14.40 | 13.87 | 14.06 | 433,635 | +0.02(+0.14%) |
Oct 20, 2016 | 14.68 | 14.68 | 13.86 | 14.04 | 668,250 | -0.59(-4.03%) |
Oct 19, 2016 | 13.57 | 14.79 | 13.57 | 14.63 | 1,067,414 | +0.77(+5.56%) |
Oct 18, 2016 | 13.75 | 14.05 | 13.62 | 13.86 | 303,106 | +0.26(+1.91%) |
Oct 17, 2016 | 13.51 | 13.71 | 13.49 | 13.60 | 420,955 | +0.02(+0.15%) |
Oct 14, 2016 | 13.91 | 14.23 | 13.45 | 13.58 | 392,415 | -0.26(-1.88%) |
Oct 13, 2016 | 13.98 | 14.01 | 13.62 | 13.84 | 334,030 | -0.35(-2.47%) |
Oct 12, 2016 | 14.15 | 14.39 | 14.07 | 14.19 | 329,441 | +0.07(+0.50%) |
Oct 11, 2016 | 14.59 | 14.62 | 13.96 | 14.12 | 552,240 | -0.48(-3.29%) |
Oct 10, 2016 | 14.57 | 15.00 | 14.56 | 14.60 | 299,451 | +0.11(+0.76%) |
Oct 07, 2016 | 15.47 | 15.47 | 14.41 | 14.49 | 828,877 | -0.99(-6.40%) |
Oct 06, 2016 | 15.87 | 15.87 | 15.22 | 15.48 | 721,132 | -0.32(-2.03%) |
Oct 05, 2016 | 15.60 | 15.88 | 15.55 | 15.80 | 620,989 | +0.32(+2.07%) |
Oct 04, 2016 | 16.16 | 16.21 | 15.40 | 15.48 | 705,128 | -0.53(-3.31%) |
Oct 03, 2016 | 16.03 | 16.30 | 15.84 | 16.01 | 578,357 | +0.03(+0.19%) |
Sep 30, 2016 | 16.00 | 16.10 | 15.83 | 15.98 | 933,551 | -0.03(-0.19%) |
Sep 29, 2016 | 16.07 | 16.11 | 15.78 | 16.01 | 621,426 | -0.19(-1.17%) |
Sep 28, 2016 | 16.60 | 16.67 | 15.33 | 16.20 | 928,438 | -0.15(-0.92%) |
Sep 27, 2016 | 15.62 | 16.66 | 15.49 | 16.35 | 1,500,394 | +1.12(+7.35%) |
Sep 26, 2016 | 15.04 | 15.60 | 15.00 | 15.23 | 836,475 | +0.19(+1.26%) |
Sep 23, 2016 | 15.93 | 16.00 | 14.94 | 15.04 | 759,535 | -0.88(-5.53%) |
Sep 22, 2016 | 16.29 | 16.49 | 15.71 | 15.92 | 979,631 | -0.19(-1.18%) |
Sep 21, 2016 | 14.68 | 16.15 | 14.50 | 16.11 | 1,840,136 | +1.46(+9.97%) |
Sep 20, 2016 | 14.76 | 14.78 | 14.50 | 14.65 | 282,554 | -0.01(-0.07%) |
Sep 19, 2016 | 14.72 | 14.77 | 14.42 | 14.66 | 415,419 | +0.09(+0.62%) |
Sep 16, 2016 | 14.31 | 14.73 | 14.01 | 14.57 | 1,001,682 | +0.18(+1.25%) |
Sep 15, 2016 | 13.56 | 14.65 | 13.56 | 14.39 | 1,077,479 | +0.75(+5.50%) |
Sep 14, 2016 | 13.23 | 13.78 | 12.88 | 13.64 | 776,245 | +0.69(+5.33%) |
Sep 13, 2016 | 13.62 | 14.20 | 12.76 | 12.95 | 1,814,144 | +0.26(+2.05%) |
Sep 12, 2016 | 12.40 | 12.99 | 11.91 | 12.69 | 543,712 | +0.09(+0.71%) |
Sep 09, 2016 | 13.66 | 13.66 | 12.60 | 12.60 | 639,989 | -1.19(-8.63%) |
Sep 08, 2016 | 13.79 | 13.98 | 13.30 | 13.79 | 770,267 | +0.07(+0.51%) |
Sep 07, 2016 | 12.92 | 14.29 | 12.83 | 13.72 | 1,629,512 | +0.86(+6.69%) |
Sep 06, 2016 | 12.19 | 12.88 | 12.01 | 12.86 | 647,394 | +0.72(+5.93%) |
Sep 02, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 157,400 | +0.07(+0.58%) |
Sep 01, 2016 | 12.13 | 12.16 | 11.85 | 12.07 | 278,067 | -0.01(-0.08%) |
Aug 31, 2016 | 12.16 | 12.19 | 11.84 | 12.08 | 545,820 | -0.16(-1.31%) |
Aug 30, 2016 | 12.30 | 12.41 | 12.12 | 12.24 | 322,684 | -0.08(-0.65%) |
Aug 29, 2016 | 12.28 | 12.49 | 12.21 | 12.32 | 240,390 | +0.01(+0.08%) |
Aug 26, 2016 | 12.16 | 12.39 | 12.09 | 12.31 | 279,494 | +0.22(+1.82%) |
Aug 25, 2016 | 12.30 | 12.41 | 12.08 | 12.09 | 237,805 | -0.18(-1.47%) |
Aug 24, 2016 | 12.64 | 12.64 | 12.23 | 12.27 | 233,438 | -0.30(-2.39%) |
Aug 23, 2016 | 12.50 | 12.78 | 12.50 | 12.57 | 311,399 | +0.08(+0.64%) |
Aug 22, 2016 | 12.73 | 12.73 | 12.41 | 12.49 | 353,855 | -0.29(-2.27%) |
Aug 19, 2016 | 12.63 | 13.01 | 12.52 | 12.78 | 425,765 | +0.25(+2.00%) |
Aug 18, 2016 | 12.61 | 12.65 | 12.42 | 12.53 | 283,676 | -0.04(-0.32%) |
Aug 17, 2016 | 12.69 | 12.77 | 12.06 | 12.57 | 204,131 | -0.08(-0.63%) |
Aug 16, 2016 | 12.96 | 12.96 | 12.51 | 12.65 | 280,399 | -0.24(-1.86%) |
Aug 15, 2016 | 12.85 | 13.19 | 12.85 | 12.89 | 317,022 | +0.17(+1.34%) |
Aug 12, 2016 | 13.02 | 13.02 | 12.60 | 12.72 | 245,509 | -0.26(-2.00%) |
Aug 11, 2016 | 13.11 | 13.30 | 12.98 | 12.98 | 409,929 | +0.03(+0.23%) |
Aug 10, 2016 | 13.03 | 13.08 | 12.72 | 12.95 | 260,663 | -0.01(-0.08%) |
Aug 09, 2016 | 12.89 | 13.28 | 12.86 | 12.96 | 428,107 | +0.15(+1.17%) |
Aug 08, 2016 | 11.97 | 13.17 | 11.96 | 12.81 | 636,587 | +0.83(+6.93%) |
Aug 05, 2016 | 11.95 | 12.22 | 11.81 | 11.98 | 606,781 | +0.18(+1.53%) |
Aug 04, 2016 | 10.50 | 12.14 | 10.50 | 11.80 | 1,579,042 | +1.51(+14.67%) |
Aug 03, 2016 | 10.52 | 10.52 | 10.17 | 10.29 | 293,035 | -0.20(-1.91%) |
Aug 02, 2016 | 10.71 | 10.71 | 10.42 | 10.49 | 428,516 | -0.18(-1.69%) |