Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.53 | 14.58 | 14.12 | 14.19 | 5,160,973 | -0.30(-2.07%) |
Oct 28, 2016 | 13.34 | 14.78 | 13.34 | 14.49 | 11,353,555 | +0.61(+4.39%) |
Oct 27, 2016 | 13.69 | 14.04 | 13.62 | 13.88 | 8,653,010 | +0.17(+1.24%) |
Oct 26, 2016 | 13.55 | 13.97 | 13.50 | 13.71 | 7,907,173 | +0.17(+1.26%) |
Oct 25, 2016 | 13.75 | 13.75 | 13.40 | 13.54 | 6,426,054 | -0.24(-1.74%) |
Oct 24, 2016 | 13.83 | 13.91 | 13.64 | 13.78 | 2,991,015 | +0.04(+0.29%) |
Oct 21, 2016 | 13.76 | 13.78 | 13.64 | 13.74 | 3,302,846 | -0.06(-0.43%) |
Oct 20, 2016 | 13.98 | 13.99 | 13.74 | 13.80 | 4,751,628 | -0.20(-1.43%) |
Oct 19, 2016 | 13.89 | 14.03 | 13.88 | 14.00 | 2,902,517 | +0.06(+0.43%) |
Oct 18, 2016 | 13.95 | 13.96 | 13.83 | 13.94 | 2,604,352 | +0.13(+0.94%) |
Oct 17, 2016 | 13.76 | 13.86 | 13.74 | 13.81 | 2,427,452 | +0.10(+0.73%) |
Oct 14, 2016 | 13.70 | 13.81 | 13.65 | 13.71 | 4,558,937 | +0.08(+0.59%) |
Oct 13, 2016 | 13.70 | 13.77 | 13.40 | 13.63 | 4,403,166 | -0.20(-1.45%) |
Oct 12, 2016 | 13.96 | 13.98 | 13.78 | 13.83 | 4,269,129 | -0.07(-0.50%) |
Oct 11, 2016 | 14.05 | 14.05 | 13.85 | 13.90 | 4,275,426 | -0.13(-0.93%) |
Oct 10, 2016 | 14.22 | 14.29 | 14.02 | 14.03 | 2,084,275 | -0.07(-0.50%) |
Oct 07, 2016 | 14.08 | 14.20 | 13.95 | 14.10 | 2,339,050 | -0.01(-0.07%) |
Oct 06, 2016 | 14.04 | 14.16 | 13.97 | 14.11 | 2,683,785 | +0.07(+0.50%) |
Oct 05, 2016 | 13.86 | 14.15 | 13.78 | 14.04 | 7,933,719 | +0.42(+3.08%) |
Oct 04, 2016 | 13.60 | 13.76 | 13.54 | 13.62 | 2,200,759 | +0.05(+0.37%) |
Oct 03, 2016 | 13.59 | 13.70 | 13.53 | 13.57 | 2,624,737 | -0.05(-0.37%) |
Sep 30, 2016 | 13.45 | 13.65 | 13.37 | 13.62 | 2,799,393 | +0.24(+1.79%) |
Sep 29, 2016 | 13.62 | 13.66 | 13.35 | 13.38 | 2,511,796 | -0.22(-1.62%) |
Sep 28, 2016 | 13.73 | 13.81 | 13.39 | 13.60 | 3,366,966 | -0.09(-0.66%) |
Sep 27, 2016 | 13.53 | 13.71 | 13.46 | 13.69 | 3,876,104 | +0.09(+0.66%) |
Sep 26, 2016 | 13.53 | 13.64 | 13.46 | 13.60 | 2,292,609 | +0.03(+0.22%) |
Sep 23, 2016 | 13.60 | 13.67 | 13.54 | 13.57 | 5,527,692 | -0.05(-0.37%) |
Sep 22, 2016 | 13.63 | 13.79 | 13.51 | 13.62 | 9,047,079 | +0.17(+1.26%) |
Sep 21, 2016 | 13.18 | 13.48 | 13.15 | 13.45 | 5,624,822 | +0.32(+2.44%) |
Sep 20, 2016 | 13.49 | 13.49 | 13.02 | 13.13 | 5,718,089 | +0.06(+0.46%) |
Sep 19, 2016 | 12.99 | 13.13 | 12.97 | 13.07 | 2,319,424 | +0.16(+1.24%) |
Sep 16, 2016 | 12.91 | 12.95 | 12.80 | 12.91 | 1,726,193 | -0.04(-0.31%) |
Sep 15, 2016 | 12.90 | 12.98 | 12.86 | 12.95 | 2,936,924 | +0.05(+0.39%) |
Sep 14, 2016 | 12.66 | 12.93 | 12.61 | 12.90 | 4,631,474 | +0.23(+1.82%) |
Sep 13, 2016 | 12.58 | 12.83 | 12.50 | 12.67 | 7,348,695 | +0.03(+0.24%) |
Sep 12, 2016 | 12.51 | 12.67 | 12.41 | 12.64 | 3,867,771 | +0.04(+0.32%) |
Sep 09, 2016 | 13.05 | 13.10 | 12.53 | 12.60 | 5,315,753 | -0.47(-3.60%) |
Sep 08, 2016 | 13.08 | 13.14 | 13.02 | 13.07 | 6,030,291 | -0.08(-0.61%) |
Sep 07, 2016 | 13.19 | 13.22 | 13.14 | 13.15 | 4,143,029 | -0.06(-0.45%) |
Sep 06, 2016 | 13.26 | 13.29 | 13.14 | 13.21 | 1,732,632 | -0.05(-0.38%) |
Sep 02, 2016 | 13.22 | 13.26 | 13.26 | 13.26 | 2,243,800 | +0.05(+0.38%) |
Sep 01, 2016 | 13.21 | 13.27 | 13.07 | 13.21 | 2,142,238 | -0.03(-0.23%) |
Aug 31, 2016 | 13.20 | 13.26 | 13.12 | 13.24 | 2,849,498 | -0.05(-0.38%) |
Aug 30, 2016 | 13.21 | 13.34 | 13.20 | 13.29 | 4,822,553 | +0.20(+1.53%) |
Aug 29, 2016 | 12.93 | 13.13 | 12.93 | 13.09 | 3,251,726 | +0.13(+1.00%) |
Aug 26, 2016 | 13.00 | 13.12 | 12.92 | 12.96 | 3,413,111 | -0.01(-0.08%) |
Aug 25, 2016 | 12.89 | 13.00 | 12.88 | 12.97 | 1,931,097 | +0.10(+0.78%) |
Aug 24, 2016 | 12.81 | 12.91 | 12.73 | 12.87 | 4,408,836 | +0.08(+0.63%) |
Aug 23, 2016 | 12.86 | 12.89 | 12.77 | 12.79 | 2,784,451 | -0.03(-0.23%) |
Aug 22, 2016 | 12.80 | 12.88 | 12.66 | 12.82 | 1,808,709 | -0.06(-0.47%) |
Aug 19, 2016 | 12.74 | 12.88 | 12.70 | 12.88 | 1,750,017 | +0.13(+1.02%) |
Aug 18, 2016 | 12.68 | 12.81 | 12.61 | 12.75 | 2,022,018 | +0.03(+0.24%) |
Aug 17, 2016 | 12.92 | 12.94 | 12.70 | 12.72 | 3,590,736 | -0.21(-1.62%) |
Aug 16, 2016 | 12.95 | 13.01 | 12.81 | 12.93 | 3,413,969 | -0.01(-0.08%) |
Aug 15, 2016 | 12.84 | 13.07 | 12.79 | 12.94 | 5,872,807 | +0.09(+0.70%) |
Aug 12, 2016 | 12.75 | 12.87 | 12.68 | 12.85 | 2,857,256 | +0.04(+0.31%) |
Aug 11, 2016 | 12.85 | 12.87 | 12.68 | 12.81 | 3,215,393 | +0.02(+0.16%) |
Aug 10, 2016 | 12.66 | 12.81 | 12.66 | 12.79 | 2,755,931 | +0.10(+0.79%) |
Aug 09, 2016 | 12.73 | 12.84 | 12.66 | 12.69 | 4,595,935 | +0.00(+0.00%) |
Aug 08, 2016 | 12.67 | 12.74 | 12.62 | 12.69 | 2,221,208 | +0.04(+0.32%) |
Aug 05, 2016 | 12.52 | 12.66 | 12.48 | 12.65 | 3,066,870 | +0.20(+1.61%) |
Aug 04, 2016 | 12.49 | 12.60 | 12.45 | 12.45 | 1,722,085 | -0.08(-0.64%) |
Aug 03, 2016 | 12.38 | 12.57 | 12.34 | 12.53 | 3,393,017 | +0.18(+1.46%) |
Aug 02, 2016 | 12.54 | 12.61 | 12.30 | 12.35 | 3,139,402 | -0.16(-1.28%) |