Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.87 | 12.87 | 12.51 | 12.53 | 1,231,076 | -0.29(-2.26%) |
Oct 28, 2016 | 12.92 | 13.00 | 12.65 | 12.82 | 1,232,240 | -0.05(-0.38%) |
Oct 27, 2016 | 13.28 | 13.28 | 12.77 | 12.87 | 927,575 | -0.36(-2.73%) |
Oct 26, 2016 | 13.23 | 13.50 | 13.18 | 13.23 | 1,110,877 | -0.07(-0.54%) |
Oct 25, 2016 | 13.42 | 13.47 | 13.28 | 13.30 | 508,596 | -0.12(-0.90%) |
Oct 24, 2016 | 13.42 | 13.54 | 13.34 | 13.42 | 415,203 | +0.12(+0.91%) |
Oct 21, 2016 | 13.26 | 13.38 | 13.16 | 13.30 | 674,938 | -0.05(-0.36%) |
Oct 20, 2016 | 13.54 | 13.63 | 13.28 | 13.35 | 673,171 | -0.19(-1.42%) |
Oct 19, 2016 | 13.33 | 13.59 | 13.23 | 13.54 | 812,087 | +0.22(+1.63%) |
Oct 18, 2016 | 13.59 | 13.62 | 13.28 | 13.33 | 641,629 | +0.02(+0.18%) |
Oct 17, 2016 | 13.28 | 13.45 | 13.18 | 13.30 | 461,090 | -0.00(-0.04%) |
Oct 14, 2016 | 13.45 | 13.52 | 13.27 | 13.31 | 633,752 | +0.04(+0.33%) |
Oct 13, 2016 | 13.38 | 13.41 | 13.09 | 13.27 | 964,602 | -0.23(-1.71%) |
Oct 12, 2016 | 13.29 | 13.68 | 13.25 | 13.50 | 986,765 | +0.24(+1.78%) |
Oct 11, 2016 | 13.44 | 13.46 | 13.11 | 13.26 | 591,646 | -0.23(-1.68%) |
Oct 10, 2016 | 13.61 | 13.68 | 13.48 | 13.49 | 340,789 | -0.03(-0.21%) |
Oct 07, 2016 | 13.53 | 13.65 | 13.32 | 13.52 | 856,504 | +0.01(+0.07%) |
Oct 06, 2016 | 13.59 | 13.70 | 13.42 | 13.51 | 1,534,605 | -0.06(-0.46%) |
Oct 05, 2016 | 13.36 | 13.63 | 13.30 | 13.57 | 860,475 | +0.29(+2.21%) |
Oct 04, 2016 | 13.39 | 13.39 | 13.16 | 13.28 | 783,257 | -0.07(-0.51%) |
Oct 03, 2016 | 13.18 | 13.64 | 13.16 | 13.34 | 1,060,008 | +0.23(+1.76%) |
Sep 30, 2016 | 12.97 | 13.16 | 12.82 | 13.11 | 888,407 | +0.27(+2.06%) |
Sep 29, 2016 | 13.12 | 13.17 | 12.84 | 12.85 | 712,665 | -0.24(-1.84%) |
Sep 28, 2016 | 12.96 | 13.10 | 12.88 | 13.09 | 567,923 | +0.18(+1.42%) |
Sep 27, 2016 | 12.78 | 12.98 | 12.67 | 12.90 | 803,805 | +0.06(+0.45%) |
Sep 26, 2016 | 13.02 | 13.07 | 12.78 | 12.85 | 691,672 | -0.27(-2.02%) |
Sep 23, 2016 | 13.33 | 13.46 | 13.11 | 13.11 | 673,287 | -0.28(-2.12%) |
Sep 22, 2016 | 13.23 | 13.48 | 13.23 | 13.40 | 1,007,689 | +0.27(+2.06%) |
Sep 21, 2016 | 13.16 | 13.20 | 13.02 | 13.13 | 777,832 | +0.07(+0.52%) |
Sep 20, 2016 | 13.24 | 13.25 | 13.06 | 13.06 | 856,292 | -0.04(-0.33%) |
Sep 19, 2016 | 13.08 | 13.26 | 12.97 | 13.10 | 759,588 | +0.11(+0.85%) |
Sep 16, 2016 | 12.80 | 13.04 | 12.76 | 12.99 | 1,578,808 | -0.02(-0.15%) |
Sep 15, 2016 | 12.84 | 13.06 | 12.76 | 13.01 | 764,876 | +0.16(+1.28%) |
Sep 14, 2016 | 13.12 | 13.14 | 12.78 | 12.85 | 588,991 | -0.25(-1.91%) |
Sep 13, 2016 | 12.95 | 13.29 | 12.95 | 13.10 | 1,882,821 | +0.06(+0.44%) |
Sep 12, 2016 | 12.64 | 13.14 | 12.61 | 13.04 | 1,138,384 | +0.28(+2.23%) |
Sep 09, 2016 | 12.81 | 12.88 | 12.57 | 12.75 | 1,248,640 | -0.13(-0.97%) |
Sep 08, 2016 | 12.89 | 12.98 | 12.81 | 12.88 | 697,309 | -0.00(-0.04%) |
Sep 07, 2016 | 12.71 | 12.93 | 12.71 | 12.88 | 1,132,081 | +0.13(+0.98%) |
Sep 06, 2016 | 12.66 | 12.90 | 12.57 | 12.76 | 1,045,719 | +0.22(+1.73%) |
Sep 02, 2016 | 12.49 | 12.54 | 12.54 | 12.54 | 1,235,207 | +0.16(+1.28%) |
Sep 01, 2016 | 12.65 | 12.73 | 12.25 | 12.38 | 983,215 | -0.22(-1.76%) |
Aug 31, 2016 | 12.84 | 12.85 | 12.57 | 12.60 | 949,346 | -0.20(-1.58%) |
Aug 30, 2016 | 12.80 | 12.87 | 12.73 | 12.81 | 585,003 | +0.04(+0.34%) |
Aug 29, 2016 | 12.72 | 12.84 | 12.72 | 12.76 | 506,642 | +0.04(+0.34%) |
Aug 26, 2016 | 12.75 | 12.89 | 12.66 | 12.72 | 296,433 | +0.01(+0.08%) |
Aug 25, 2016 | 12.82 | 12.95 | 12.69 | 12.71 | 430,409 | -0.15(-1.16%) |
Aug 24, 2016 | 13.15 | 13.23 | 12.86 | 12.86 | 332,941 | -0.27(-2.06%) |
Aug 23, 2016 | 12.97 | 13.20 | 12.94 | 13.13 | 517,141 | +0.26(+1.98%) |
Aug 22, 2016 | 12.99 | 13.01 | 12.69 | 12.87 | 442,046 | -0.14(-1.11%) |
Aug 19, 2016 | 12.97 | 13.06 | 12.89 | 13.02 | 266,214 | +0.02(+0.19%) |
Aug 18, 2016 | 12.78 | 13.01 | 12.76 | 13.00 | 689,008 | +0.23(+1.81%) |
Aug 17, 2016 | 12.93 | 13.00 | 12.68 | 12.76 | 493,109 | -0.17(-1.30%) |
Aug 16, 2016 | 13.12 | 13.16 | 12.91 | 12.93 | 461,889 | -0.25(-1.90%) |
Aug 15, 2016 | 13.01 | 13.25 | 13.01 | 13.18 | 561,816 | +0.18(+1.37%) |
Aug 12, 2016 | 13.07 | 13.17 | 12.92 | 13.01 | 672,083 | -0.14(-1.08%) |
Aug 11, 2016 | 13.11 | 13.21 | 13.09 | 13.15 | 436,187 | +0.08(+0.61%) |
Aug 10, 2016 | 13.32 | 13.32 | 13.03 | 13.07 | 526,890 | -0.24(-1.77%) |
Aug 09, 2016 | 13.59 | 13.59 | 13.24 | 13.30 | 670,527 | -0.26(-1.91%) |
Aug 08, 2016 | 13.74 | 13.89 | 13.55 | 13.56 | 518,176 | -0.11(-0.83%) |
Aug 05, 2016 | 13.36 | 13.76 | 13.28 | 13.67 | 918,206 | +0.39(+2.95%) |
Aug 04, 2016 | 13.21 | 13.31 | 13.09 | 13.28 | 466,435 | +0.07(+0.54%) |
Aug 03, 2016 | 13.05 | 13.29 | 13.01 | 13.21 | 695,386 | +0.17(+1.34%) |
Aug 02, 2016 | 13.11 | 13.17 | 12.97 | 13.04 | 914,673 | -0.08(-0.61%) |