Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.00 | 13.15 | 13.00 | 13.07 | 16,437 | +0.08(+0.62%) |
Oct 28, 2016 | 13.05 | 13.25 | 12.99 | 12.99 | 39,017 | -0.19(-1.44%) |
Oct 27, 2016 | 13.29 | 13.33 | 13.18 | 13.18 | 9,752 | -0.21(-1.57%) |
Oct 26, 2016 | 13.52 | 13.52 | 13.39 | 13.39 | 4,403 | -0.14(-1.03%) |
Oct 25, 2016 | 13.50 | 13.55 | 13.47 | 13.53 | 10,102 | +0.01(+0.07%) |
Oct 24, 2016 | 13.59 | 13.59 | 13.49 | 13.52 | 9,907 | +0.02(+0.15%) |
Oct 21, 2016 | 13.49 | 13.51 | 13.44 | 13.50 | 5,920 | +0.06(+0.45%) |
Oct 20, 2016 | 13.58 | 13.58 | 13.39 | 13.44 | 10,932 | +0.03(+0.22%) |
Oct 19, 2016 | 13.12 | 13.47 | 13.12 | 13.41 | 35,115 | +0.30(+2.29%) |
Oct 18, 2016 | 12.99 | 13.12 | 12.95 | 13.11 | 24,751 | +0.21(+1.63%) |
Oct 17, 2016 | 13.14 | 13.19 | 12.88 | 12.90 | 23,119 | -0.27(-2.05%) |
Oct 14, 2016 | 13.30 | 13.30 | 13.13 | 13.17 | 14,795 | -0.13(-0.98%) |
Oct 13, 2016 | 13.50 | 13.50 | 13.27 | 13.30 | 32,119 | -0.13(-0.97%) |
Oct 12, 2016 | 13.53 | 13.62 | 13.43 | 13.43 | 13,750 | -0.14(-1.03%) |
Oct 11, 2016 | 13.52 | 13.65 | 13.49 | 13.57 | 26,931 | -0.05(-0.37%) |
Oct 10, 2016 | 13.60 | 13.66 | 13.52 | 13.62 | 20,964 | +0.00(+0.00%) |
Oct 07, 2016 | 13.64 | 13.64 | 13.52 | 13.62 | 8,424 | -0.01(-0.07%) |
Oct 06, 2016 | 13.60 | 13.66 | 13.53 | 13.63 | 25,441 | -0.05(-0.37%) |
Oct 05, 2016 | 13.79 | 13.79 | 13.65 | 13.68 | 27,884 | -0.05(-0.36%) |
Oct 04, 2016 | 13.83 | 13.83 | 13.70 | 13.73 | 19,496 | -0.06(-0.44%) |
Oct 03, 2016 | 13.83 | 13.88 | 13.79 | 13.79 | 16,451 | -0.03(-0.22%) |
Sep 30, 2016 | 13.88 | 13.89 | 13.82 | 13.82 | 21,536 | -0.03(-0.22%) |
Sep 29, 2016 | 13.98 | 14.00 | 13.85 | 13.85 | 25,133 | -0.15(-1.07%) |
Sep 28, 2016 | 13.96 | 14.01 | 13.90 | 14.00 | 20,513 | +0.03(+0.21%) |
Sep 27, 2016 | 13.96 | 14.00 | 13.92 | 13.97 | 25,657 | +0.04(+0.29%) |
Sep 26, 2016 | 13.93 | 13.95 | 13.79 | 13.93 | 19,994 | +0.04(+0.29%) |
Sep 23, 2016 | 13.98 | 13.98 | 13.87 | 13.89 | 35,135 | -0.06(-0.44%) |
Sep 22, 2016 | 13.98 | 13.98 | 13.89 | 13.95 | 43,159 | +0.08(+0.58%) |
Sep 21, 2016 | 13.93 | 13.95 | 13.83 | 13.87 | 16,925 | +0.03(+0.22%) |
Sep 20, 2016 | 13.96 | 13.98 | 13.80 | 13.84 | 31,067 | -0.07(-0.50%) |
Sep 19, 2016 | 13.97 | 13.97 | 13.89 | 13.91 | 21,455 | -0.02(-0.14%) |
Sep 16, 2016 | 13.95 | 13.97 | 13.83 | 13.93 | 16,306 | +0.05(+0.36%) |
Sep 15, 2016 | 13.87 | 13.96 | 13.83 | 13.88 | 24,312 | +0.01(+0.07%) |
Sep 14, 2016 | 13.97 | 13.99 | 13.87 | 13.87 | 10,554 | -0.04(-0.29%) |
Sep 13, 2016 | 13.95 | 14.02 | 13.91 | 13.91 | 12,703 | -0.00(-0.02%) |
Sep 12, 2016 | 14.09 | 14.13 | 13.82 | 13.91 | 21,747 | -0.10(-0.70%) |
Sep 09, 2016 | 14.32 | 14.34 | 14.01 | 14.01 | 24,118 | -0.31(-2.16%) |
Sep 08, 2016 | 14.39 | 14.43 | 14.32 | 14.32 | 22,018 | -0.09(-0.62%) |
Sep 07, 2016 | 14.50 | 14.50 | 14.38 | 14.41 | 23,164 | -0.07(-0.48%) |
Sep 06, 2016 | 14.46 | 14.48 | 14.43 | 14.48 | 26,194 | +0.03(+0.21%) |
Sep 02, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 28,500 | +0.12(+0.84%) |
Sep 01, 2016 | 14.16 | 14.48 | 14.16 | 14.33 | 43,654 | +0.16(+1.13%) |
Aug 31, 2016 | 14.11 | 14.23 | 14.09 | 14.17 | 40,537 | +0.10(+0.68%) |
Aug 30, 2016 | 14.09 | 14.10 | 14.04 | 14.07 | 24,477 | +0.02(+0.17%) |
Aug 29, 2016 | 14.04 | 14.12 | 14.00 | 14.05 | 23,198 | -0.03(-0.21%) |
Aug 26, 2016 | 14.09 | 14.12 | 14.03 | 14.08 | 14,682 | -0.06(-0.42%) |
Aug 25, 2016 | 14.11 | 14.15 | 14.08 | 14.14 | 17,033 | -0.02(-0.14%) |
Aug 24, 2016 | 14.15 | 14.17 | 14.08 | 14.16 | 17,185 | +0.01(+0.07%) |
Aug 23, 2016 | 14.22 | 14.22 | 14.15 | 14.15 | 19,852 | -0.04(-0.28%) |
Aug 22, 2016 | 14.17 | 14.19 | 14.15 | 14.19 | 12,967 | +0.10(+0.71%) |
Aug 19, 2016 | 14.20 | 14.20 | 14.07 | 14.09 | 15,792 | -0.05(-0.35%) |
Aug 18, 2016 | 14.17 | 14.20 | 14.11 | 14.14 | 24,395 | +0.04(+0.28%) |
Aug 17, 2016 | 14.05 | 14.10 | 14.03 | 14.10 | 9,055 | +0.09(+0.64%) |
Aug 16, 2016 | 14.10 | 14.10 | 14.01 | 14.01 | 12,229 | -0.15(-1.06%) |
Aug 15, 2016 | 14.16 | 14.16 | 14.07 | 14.16 | 19,534 | +0.07(+0.53%) |
Aug 12, 2016 | 14.08 | 14.09 | 14.05 | 14.09 | 7,547 | +0.04(+0.25%) |
Aug 11, 2016 | 14.12 | 14.12 | 14.05 | 14.05 | 8,765 | -0.02(-0.14%) |
Aug 10, 2016 | 14.15 | 14.15 | 14.05 | 14.07 | 14,236 | +0.00(+0.00%) |
Aug 09, 2016 | 14.17 | 14.17 | 14.06 | 14.07 | 17,040 | -0.04(-0.28%) |
Aug 08, 2016 | 14.15 | 14.15 | 14.11 | 14.11 | 9,193 | +0.00(+0.00%) |
Aug 05, 2016 | 14.13 | 14.19 | 14.11 | 14.11 | 11,186 | -0.04(-0.28%) |
Aug 04, 2016 | 14.22 | 14.22 | 14.14 | 14.15 | 15,994 | +0.00(+0.00%) |
Aug 03, 2016 | 14.05 | 14.16 | 14.05 | 14.15 | 9,932 | +0.07(+0.50%) |
Aug 02, 2016 | 14.16 | 14.19 | 13.99 | 14.08 | 36,360 | -0.08(-0.56%) |