Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.24 | 13.39 | 13.01 | 13.02 | 2,137,920 | -0.29(-2.21%) |
Oct 28, 2016 | 13.47 | 13.60 | 13.23 | 13.31 | 2,158,003 | -0.22(-1.63%) |
Oct 27, 2016 | 13.67 | 13.74 | 13.51 | 13.53 | 2,097,086 | -0.11(-0.81%) |
Oct 26, 2016 | 13.55 | 13.89 | 13.52 | 13.64 | 2,580,268 | -0.01(-0.07%) |
Oct 25, 2016 | 13.48 | 13.83 | 13.39 | 13.65 | 7,736,828 | +0.37(+2.76%) |
Oct 24, 2016 | 12.97 | 13.42 | 12.97 | 13.29 | 2,869,770 | +0.42(+3.28%) |
Oct 21, 2016 | 12.66 | 13.01 | 12.66 | 12.86 | 1,741,547 | +0.12(+0.94%) |
Oct 20, 2016 | 12.74 | 12.84 | 12.69 | 12.74 | 3,937,334 | +0.01(+0.07%) |
Oct 19, 2016 | 12.59 | 12.75 | 12.57 | 12.74 | 1,646,720 | +0.15(+1.17%) |
Oct 18, 2016 | 12.66 | 12.74 | 12.57 | 12.59 | 1,579,006 | +0.07(+0.59%) |
Oct 17, 2016 | 12.65 | 12.71 | 12.51 | 12.52 | 1,500,174 | -0.10(-0.80%) |
Oct 14, 2016 | 12.77 | 12.86 | 12.56 | 12.62 | 1,400,364 | -0.02(-0.14%) |
Oct 13, 2016 | 12.76 | 12.79 | 12.56 | 12.63 | 10,000,281 | -0.21(-1.64%) |
Oct 12, 2016 | 13.05 | 13.08 | 12.82 | 12.85 | 4,718,073 | -0.22(-1.69%) |
Oct 11, 2016 | 13.19 | 13.19 | 13.02 | 13.07 | 2,563,309 | -0.12(-0.90%) |
Oct 10, 2016 | 13.08 | 13.30 | 13.08 | 13.19 | 1,411,608 | +0.13(+0.98%) |
Oct 07, 2016 | 13.08 | 13.14 | 12.97 | 13.06 | 1,157,526 | -0.03(-0.21%) |
Oct 06, 2016 | 13.18 | 13.22 | 13.01 | 13.08 | 1,451,725 | -0.09(-0.70%) |
Oct 05, 2016 | 13.06 | 13.23 | 13.05 | 13.18 | 1,367,027 | +0.15(+1.13%) |
Oct 04, 2016 | 13.16 | 13.18 | 12.98 | 13.03 | 1,692,457 | -0.06(-0.49%) |
Oct 03, 2016 | 13.07 | 13.22 | 13.05 | 13.09 | 1,424,052 | +0.01(+0.07%) |
Sep 30, 2016 | 12.89 | 13.18 | 12.88 | 13.08 | 6,046,889 | +0.19(+1.49%) |
Sep 29, 2016 | 12.96 | 13.13 | 12.88 | 12.89 | 1,485,494 | -0.08(-0.64%) |
Sep 28, 2016 | 12.87 | 13.00 | 12.82 | 12.97 | 1,094,048 | +0.12(+0.93%) |
Sep 27, 2016 | 12.84 | 12.96 | 12.76 | 12.85 | 1,401,636 | -0.06(-0.43%) |
Sep 26, 2016 | 13.08 | 13.08 | 12.80 | 12.91 | 1,767,415 | -0.25(-1.88%) |
Sep 23, 2016 | 13.18 | 13.31 | 13.09 | 13.16 | 1,156,882 | -0.13(-0.97%) |
Sep 22, 2016 | 13.34 | 13.40 | 13.17 | 13.29 | 1,429,743 | +0.06(+0.49%) |
Sep 21, 2016 | 13.26 | 13.39 | 13.07 | 13.22 | 1,589,586 | +0.03(+0.21%) |
Sep 20, 2016 | 13.33 | 13.34 | 13.15 | 13.19 | 1,255,698 | +0.00(+0.00%) |
Sep 19, 2016 | 13.18 | 13.38 | 13.08 | 13.19 | 1,499,329 | +0.03(+0.21%) |
Sep 16, 2016 | 13.38 | 13.47 | 13.11 | 13.17 | 1,968,394 | -0.36(-2.65%) |
Sep 15, 2016 | 13.28 | 13.72 | 13.25 | 13.52 | 1,365,549 | +0.25(+1.87%) |
Sep 14, 2016 | 13.40 | 13.49 | 13.22 | 13.28 | 1,124,429 | -0.08(-0.62%) |
Sep 13, 2016 | 13.50 | 13.52 | 13.26 | 13.36 | 1,715,629 | -0.29(-2.15%) |
Sep 12, 2016 | 13.41 | 13.71 | 13.23 | 13.65 | 1,566,194 | +0.13(+0.95%) |
Sep 09, 2016 | 13.95 | 13.99 | 13.50 | 13.52 | 1,927,512 | -0.50(-3.53%) |
Sep 08, 2016 | 13.85 | 14.16 | 13.77 | 14.02 | 1,699,686 | +0.26(+1.87%) |
Sep 07, 2016 | 13.61 | 13.87 | 13.49 | 13.76 | 2,036,553 | +0.15(+1.08%) |
Sep 06, 2016 | 13.59 | 13.75 | 13.38 | 13.62 | 1,584,085 | +0.04(+0.27%) |
Sep 02, 2016 | 13.59 | 13.58 | 13.58 | 13.58 | 918,644 | +0.02(+0.13%) |
Sep 01, 2016 | 13.75 | 13.86 | 13.48 | 13.56 | 942,637 | -0.19(-1.40%) |
Aug 31, 2016 | 13.63 | 13.77 | 13.41 | 13.75 | 1,255,719 | +0.12(+0.87%) |
Aug 30, 2016 | 13.53 | 13.69 | 13.53 | 13.63 | 900,265 | +0.06(+0.41%) |
Aug 29, 2016 | 13.37 | 13.63 | 13.36 | 13.58 | 927,401 | +0.21(+1.58%) |
Aug 26, 2016 | 13.47 | 13.65 | 13.36 | 13.37 | 1,396,642 | -0.10(-0.75%) |
Aug 25, 2016 | 13.53 | 13.64 | 13.41 | 13.47 | 1,251,092 | -0.11(-0.81%) |
Aug 24, 2016 | 13.69 | 13.80 | 13.56 | 13.58 | 1,126,646 | -0.16(-1.14%) |
Aug 23, 2016 | 13.87 | 13.88 | 13.71 | 13.74 | 2,171,364 | -0.11(-0.80%) |
Aug 22, 2016 | 13.76 | 13.86 | 13.61 | 13.85 | 2,152,270 | +0.00(+0.00%) |
Aug 19, 2016 | 13.81 | 13.92 | 13.71 | 13.85 | 1,718,744 | +0.04(+0.27%) |
Aug 18, 2016 | 13.45 | 13.83 | 13.45 | 13.81 | 1,858,259 | +0.34(+2.52%) |
Aug 17, 2016 | 13.57 | 13.60 | 13.34 | 13.47 | 1,389,844 | -0.08(-0.61%) |
Aug 16, 2016 | 13.66 | 13.81 | 13.53 | 13.55 | 1,837,775 | -0.14(-1.01%) |
Aug 15, 2016 | 13.58 | 13.83 | 13.58 | 13.69 | 2,121,986 | +0.13(+0.95%) |
Aug 12, 2016 | 13.54 | 13.64 | 13.48 | 13.56 | 1,302,447 | -0.03(-0.20%) |
Aug 11, 2016 | 13.44 | 13.64 | 13.44 | 13.59 | 1,552,859 | +0.17(+1.23%) |
Aug 10, 2016 | 13.59 | 13.63 | 13.30 | 13.42 | 1,845,693 | -0.22(-1.61%) |
Aug 09, 2016 | 13.52 | 13.74 | 13.52 | 13.64 | 1,478,352 | +0.01(+0.07%) |
Aug 08, 2016 | 13.49 | 13.76 | 13.47 | 13.63 | 3,456,944 | +0.21(+1.57%) |
Aug 05, 2016 | 13.38 | 13.53 | 13.30 | 13.42 | 2,116,472 | +0.13(+0.97%) |
Aug 04, 2016 | 13.10 | 13.40 | 13.09 | 13.30 | 1,984,905 | +0.21(+1.61%) |
Aug 03, 2016 | 12.79 | 13.27 | 12.78 | 13.08 | 4,127,526 | +0.11(+0.85%) |
Aug 02, 2016 | 13.38 | 13.51 | 12.85 | 12.97 | 2,745,824 | -0.38(-2.82%) |