Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.21 | 13.25 | 13.17 | 13.19 | 37,839 | -0.02(-0.15%) |
Oct 28, 2016 | 13.41 | 13.61 | 13.16 | 13.21 | 77,750 | -0.27(-2.00%) |
Oct 27, 2016 | 13.58 | 13.62 | 13.41 | 13.48 | 20,492 | -0.02(-0.15%) |
Oct 26, 2016 | 13.61 | 13.64 | 13.41 | 13.50 | 31,453 | -0.04(-0.30%) |
Oct 25, 2016 | 13.62 | 13.63 | 13.52 | 13.54 | 19,554 | -0.05(-0.37%) |
Oct 24, 2016 | 13.67 | 13.67 | 13.57 | 13.59 | 13,930 | +0.01(+0.07%) |
Oct 21, 2016 | 13.57 | 13.75 | 13.57 | 13.58 | 8,664 | -0.08(-0.59%) |
Oct 20, 2016 | 13.69 | 13.75 | 13.58 | 13.66 | 44,255 | +0.01(+0.07%) |
Oct 19, 2016 | 13.63 | 13.72 | 13.60 | 13.65 | 22,653 | +0.09(+0.66%) |
Oct 18, 2016 | 13.61 | 13.68 | 13.55 | 13.56 | 20,342 | +0.00(+0.00%) |
Oct 17, 2016 | 13.40 | 13.61 | 13.40 | 13.56 | 24,413 | +0.06(+0.44%) |
Oct 14, 2016 | 13.53 | 13.54 | 13.42 | 13.50 | 28,069 | +0.02(+0.15%) |
Oct 13, 2016 | 13.55 | 13.55 | 13.43 | 13.48 | 59,426 | -0.02(-0.15%) |
Oct 12, 2016 | 13.32 | 13.54 | 13.32 | 13.50 | 27,031 | +0.16(+1.20%) |
Oct 11, 2016 | 13.45 | 13.45 | 13.30 | 13.34 | 31,122 | -0.11(-0.82%) |
Oct 10, 2016 | 13.42 | 13.60 | 13.41 | 13.45 | 28,934 | +0.05(+0.37%) |
Oct 07, 2016 | 13.37 | 13.50 | 13.29 | 13.40 | 17,140 | +0.00(+0.00%) |
Oct 06, 2016 | 13.38 | 13.50 | 13.36 | 13.40 | 12,551 | +0.00(+0.00%) |
Oct 05, 2016 | 13.36 | 13.51 | 13.16 | 13.40 | 19,970 | +0.05(+0.37%) |
Oct 04, 2016 | 13.41 | 13.52 | 13.30 | 13.35 | 38,917 | -0.06(-0.45%) |
Oct 03, 2016 | 13.28 | 13.46 | 13.20 | 13.41 | 43,065 | +0.06(+0.45%) |
Sep 30, 2016 | 13.30 | 13.40 | 13.27 | 13.35 | 37,345 | +0.09(+0.68%) |
Sep 29, 2016 | 13.37 | 13.37 | 13.23 | 13.26 | 29,226 | -0.14(-1.04%) |
Sep 28, 2016 | 13.62 | 13.62 | 13.26 | 13.40 | 58,995 | -0.20(-1.47%) |
Sep 27, 2016 | 13.42 | 13.64 | 13.41 | 13.60 | 27,102 | +0.15(+1.12%) |
Sep 26, 2016 | 13.35 | 13.47 | 13.33 | 13.45 | 46,119 | -0.05(-0.37%) |
Sep 23, 2016 | 13.63 | 13.63 | 13.45 | 13.50 | 56,905 | -0.11(-0.81%) |
Sep 22, 2016 | 13.58 | 13.67 | 13.56 | 13.61 | 44,875 | +0.03(+0.22%) |
Sep 21, 2016 | 13.55 | 13.61 | 13.49 | 13.58 | 30,267 | +0.03(+0.22%) |
Sep 20, 2016 | 13.56 | 13.65 | 13.43 | 13.55 | 39,627 | -0.02(-0.15%) |
Sep 19, 2016 | 13.33 | 13.65 | 13.33 | 13.57 | 25,853 | +0.19(+1.42%) |
Sep 16, 2016 | 13.35 | 13.38 | 13.16 | 13.38 | 122,082 | +0.03(+0.22%) |
Sep 15, 2016 | 13.20 | 13.36 | 13.17 | 13.35 | 34,854 | +0.10(+0.75%) |
Sep 14, 2016 | 13.43 | 13.45 | 13.25 | 13.25 | 48,528 | -0.21(-1.56%) |
Sep 13, 2016 | 13.58 | 13.58 | 13.16 | 13.46 | 64,949 | -0.14(-1.03%) |
Sep 12, 2016 | 13.66 | 13.75 | 13.49 | 13.60 | 37,119 | -0.14(-1.02%) |
Sep 09, 2016 | 13.99 | 13.99 | 13.63 | 13.74 | 70,434 | +0.23(+1.70%) |
Sep 08, 2016 | 13.47 | 13.58 | 13.41 | 13.51 | 77,304 | -0.04(-0.30%) |
Sep 07, 2016 | 13.49 | 13.59 | 13.47 | 13.55 | 89,376 | +0.01(+0.07%) |
Sep 06, 2016 | 13.51 | 13.59 | 13.16 | 13.54 | 155,478 | -0.07(-0.51%) |
Sep 02, 2016 | 13.53 | 13.61 | 13.61 | 13.61 | 40,900 | +0.10(+0.74%) |
Sep 01, 2016 | 13.50 | 13.51 | 13.23 | 13.51 | 41,035 | -0.02(-0.15%) |
Aug 31, 2016 | 13.51 | 13.55 | 13.25 | 13.53 | 38,792 | -0.01(-0.07%) |
Aug 30, 2016 | 13.10 | 13.58 | 13.10 | 13.54 | 35,672 | +0.40(+3.04%) |
Aug 29, 2016 | 13.30 | 13.31 | 13.07 | 13.14 | 19,507 | -0.11(-0.83%) |
Aug 26, 2016 | 13.49 | 13.51 | 13.20 | 13.25 | 31,088 | -0.19(-1.41%) |
Aug 25, 2016 | 13.49 | 13.54 | 13.42 | 13.44 | 28,644 | -0.05(-0.37%) |
Aug 24, 2016 | 13.33 | 13.55 | 13.31 | 13.49 | 56,007 | +0.20(+1.50%) |
Aug 23, 2016 | 13.13 | 13.51 | 13.11 | 13.29 | 80,084 | +0.13(+0.99%) |
Aug 22, 2016 | 12.96 | 13.18 | 12.93 | 13.16 | 30,166 | +0.07(+0.53%) |
Aug 19, 2016 | 13.30 | 13.43 | 12.62 | 13.09 | 99,504 | -0.27(-2.02%) |
Aug 18, 2016 | 13.02 | 13.46 | 12.89 | 13.36 | 115,346 | +0.34(+2.61%) |
Aug 17, 2016 | 12.76 | 13.10 | 12.61 | 13.02 | 116,745 | +0.25(+1.96%) |
Aug 16, 2016 | 12.62 | 13.05 | 12.62 | 12.77 | 171,514 | +0.08(+0.63%) |
Aug 15, 2016 | 12.80 | 12.85 | 12.62 | 12.69 | 52,950 | -0.07(-0.55%) |
Aug 12, 2016 | 13.06 | 13.14 | 12.73 | 12.76 | 66,163 | -0.34(-2.60%) |
Aug 11, 2016 | 13.08 | 13.18 | 13.04 | 13.10 | 26,732 | +0.00(+0.00%) |
Aug 10, 2016 | 13.17 | 13.17 | 13.03 | 13.10 | 12,301 | -0.12(-0.91%) |
Aug 09, 2016 | 13.40 | 13.40 | 12.78 | 13.22 | 20,659 | +0.07(+0.53%) |
Aug 08, 2016 | 13.22 | 13.28 | 13.14 | 13.15 | 16,575 | -0.15(-1.13%) |
Aug 05, 2016 | 13.27 | 13.42 | 13.27 | 13.30 | 23,832 | +0.14(+1.06%) |
Aug 04, 2016 | 13.33 | 13.42 | 13.10 | 13.16 | 18,332 | -0.14(-1.05%) |
Aug 03, 2016 | 13.28 | 13.37 | 13.27 | 13.30 | 29,140 | -0.09(-0.67%) |
Aug 02, 2016 | 13.64 | 13.67 | 13.33 | 13.39 | 25,447 | -0.17(-1.25%) |