Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.08 | 12.20 | 11.82 | 12.19 | 866,349 | +0.16(+1.33%) |
Oct 28, 2016 | 12.01 | 12.18 | 11.96 | 12.03 | 529,463 | +0.02(+0.17%) |
Oct 27, 2016 | 12.74 | 12.79 | 11.96 | 12.01 | 1,079,842 | -0.64(-5.06%) |
Oct 26, 2016 | 12.45 | 12.83 | 12.42 | 12.65 | 1,338,139 | +0.14(+1.12%) |
Oct 25, 2016 | 13.00 | 13.35 | 12.48 | 12.51 | 2,533,479 | +0.52(+4.34%) |
Oct 24, 2016 | 11.79 | 12.00 | 11.76 | 11.99 | 1,283,191 | +0.37(+3.18%) |
Oct 21, 2016 | 11.57 | 11.68 | 11.44 | 11.62 | 497,188 | -0.07(-0.60%) |
Oct 20, 2016 | 11.69 | 11.76 | 11.58 | 11.69 | 310,383 | -0.01(-0.09%) |
Oct 19, 2016 | 11.67 | 11.76 | 11.54 | 11.70 | 425,831 | +0.00(+0.00%) |
Oct 18, 2016 | 11.78 | 11.83 | 11.67 | 11.70 | 393,104 | +0.03(+0.26%) |
Oct 17, 2016 | 11.69 | 11.81 | 11.63 | 11.67 | 355,490 | -0.06(-0.51%) |
Oct 14, 2016 | 11.81 | 11.96 | 11.70 | 11.73 | 313,056 | -0.04(-0.34%) |
Oct 13, 2016 | 11.81 | 11.84 | 11.62 | 11.77 | 471,332 | -0.07(-0.59%) |
Oct 12, 2016 | 11.95 | 11.95 | 11.78 | 11.84 | 718,403 | -0.15(-1.25%) |
Oct 11, 2016 | 12.32 | 12.32 | 11.93 | 11.99 | 649,621 | -0.33(-2.68%) |
Oct 10, 2016 | 12.45 | 12.58 | 12.29 | 12.32 | 376,024 | -0.10(-0.81%) |
Oct 07, 2016 | 12.49 | 12.54 | 12.33 | 12.42 | 467,463 | -0.09(-0.72%) |
Oct 06, 2016 | 12.61 | 12.61 | 12.41 | 12.51 | 664,196 | -0.10(-0.79%) |
Oct 05, 2016 | 12.43 | 12.82 | 12.43 | 12.61 | 724,143 | +0.18(+1.49%) |
Oct 04, 2016 | 12.47 | 12.57 | 12.38 | 12.43 | 359,841 | -0.00(-0.04%) |
Oct 03, 2016 | 12.49 | 12.56 | 12.35 | 12.43 | 599,439 | -0.07(-0.56%) |
Sep 30, 2016 | 12.47 | 12.57 | 12.40 | 12.50 | 648,364 | +0.11(+0.89%) |
Sep 29, 2016 | 12.54 | 12.54 | 12.27 | 12.39 | 606,770 | -0.14(-1.12%) |
Sep 28, 2016 | 12.47 | 12.58 | 12.39 | 12.53 | 807,497 | +0.06(+0.48%) |
Sep 27, 2016 | 12.32 | 12.50 | 12.25 | 12.47 | 571,965 | +0.12(+0.97%) |
Sep 26, 2016 | 12.47 | 12.54 | 12.35 | 12.35 | 675,449 | -0.19(-1.52%) |
Sep 23, 2016 | 12.66 | 12.74 | 12.52 | 12.54 | 548,467 | -0.18(-1.42%) |
Sep 22, 2016 | 12.58 | 12.79 | 12.52 | 12.72 | 921,944 | +0.19(+1.52%) |
Sep 21, 2016 | 12.67 | 12.71 | 12.46 | 12.53 | 1,002,067 | -0.13(-1.03%) |
Sep 20, 2016 | 13.07 | 13.07 | 12.64 | 12.66 | 1,030,878 | -0.30(-2.31%) |
Sep 19, 2016 | 13.13 | 13.23 | 12.95 | 12.96 | 603,961 | -0.07(-0.54%) |
Sep 16, 2016 | 13.03 | 13.06 | 12.78 | 13.03 | 1,481,912 | +0.10(+0.77%) |
Sep 15, 2016 | 12.77 | 13.09 | 12.77 | 12.93 | 641,804 | +0.19(+1.49%) |
Sep 14, 2016 | 12.93 | 12.93 | 12.69 | 12.74 | 745,485 | -0.16(-1.24%) |
Sep 13, 2016 | 13.16 | 13.18 | 12.77 | 12.90 | 971,275 | -0.30(-2.27%) |
Sep 12, 2016 | 13.05 | 13.22 | 12.91 | 13.20 | 818,803 | +0.10(+0.76%) |
Sep 09, 2016 | 13.33 | 13.46 | 13.05 | 13.10 | 1,470,514 | -0.35(-2.60%) |
Sep 08, 2016 | 13.51 | 13.55 | 13.36 | 13.45 | 770,166 | -0.15(-1.10%) |
Sep 07, 2016 | 14.37 | 14.37 | 13.28 | 13.60 | 2,869,117 | -0.82(-5.69%) |
Sep 06, 2016 | 14.37 | 14.46 | 14.26 | 14.42 | 577,582 | +0.06(+0.42%) |
Sep 02, 2016 | 14.50 | 14.36 | 14.36 | 14.36 | 688,100 | -0.04(-0.28%) |
Sep 01, 2016 | 13.97 | 14.49 | 13.87 | 14.40 | 2,333,393 | +0.58(+4.20%) |
Aug 31, 2016 | 13.93 | 13.98 | 13.79 | 13.82 | 522,746 | -0.10(-0.72%) |
Aug 30, 2016 | 13.82 | 13.99 | 13.80 | 13.92 | 376,303 | +0.13(+0.94%) |
Aug 29, 2016 | 13.89 | 13.99 | 13.75 | 13.79 | 346,737 | -0.12(-0.86%) |
Aug 26, 2016 | 13.95 | 14.00 | 13.81 | 13.91 | 317,509 | +0.01(+0.07%) |
Aug 25, 2016 | 13.65 | 14.01 | 13.56 | 13.90 | 358,812 | +0.19(+1.39%) |
Aug 24, 2016 | 13.82 | 13.88 | 13.67 | 13.71 | 488,317 | -0.07(-0.51%) |
Aug 23, 2016 | 14.00 | 14.08 | 13.75 | 13.78 | 583,781 | -0.15(-1.08%) |
Aug 22, 2016 | 13.78 | 13.99 | 13.56 | 13.93 | 526,305 | +0.09(+0.65%) |
Aug 19, 2016 | 13.55 | 13.88 | 13.44 | 13.84 | 513,531 | +0.28(+2.06%) |
Aug 18, 2016 | 13.51 | 13.74 | 13.49 | 13.56 | 433,796 | +0.07(+0.52%) |
Aug 17, 2016 | 13.53 | 13.56 | 13.43 | 13.49 | 338,607 | -0.06(-0.44%) |
Aug 16, 2016 | 13.71 | 13.78 | 13.51 | 13.55 | 418,099 | -0.17(-1.24%) |
Aug 15, 2016 | 13.60 | 13.85 | 13.55 | 13.72 | 397,336 | +0.12(+0.88%) |
Aug 12, 2016 | 13.57 | 13.67 | 13.54 | 13.60 | 326,455 | +0.04(+0.29%) |
Aug 11, 2016 | 13.60 | 13.65 | 13.46 | 13.56 | 372,782 | -0.03(-0.22%) |
Aug 10, 2016 | 13.81 | 13.81 | 13.47 | 13.59 | 332,651 | -0.21(-1.52%) |
Aug 09, 2016 | 13.60 | 13.86 | 13.58 | 13.80 | 404,975 | +0.21(+1.55%) |
Aug 08, 2016 | 13.64 | 13.72 | 13.47 | 13.59 | 281,841 | -0.08(-0.59%) |
Aug 05, 2016 | 13.46 | 13.73 | 13.32 | 13.67 | 446,350 | +0.21(+1.56%) |
Aug 04, 2016 | 13.44 | 13.53 | 13.28 | 13.46 | 184,393 | +0.03(+0.22%) |
Aug 03, 2016 | 13.16 | 13.43 | 13.06 | 13.43 | 431,907 | +0.27(+2.05%) |
Aug 02, 2016 | 13.60 | 13.67 | 13.15 | 13.16 | 811,999 | -0.52(-3.80%) |