Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.82 | 12.85 | 12.77 | 12.80 | 164,511 | +0.03(+0.23%) |
Oct 28, 2016 | 12.92 | 12.92 | 12.77 | 12.77 | 209,241 | -0.10(-0.78%) |
Oct 27, 2016 | 12.96 | 13.00 | 12.87 | 12.87 | 130,836 | -0.12(-0.92%) |
Oct 26, 2016 | 13.08 | 13.11 | 12.99 | 12.99 | 122,275 | -0.11(-0.84%) |
Oct 25, 2016 | 13.13 | 13.13 | 13.07 | 13.10 | 119,912 | +0.00(+0.00%) |
Oct 24, 2016 | 13.15 | 13.15 | 13.10 | 13.10 | 153,253 | +0.00(+0.00%) |
Oct 21, 2016 | 13.06 | 13.13 | 13.06 | 13.10 | 104,663 | +0.06(+0.46%) |
Oct 20, 2016 | 13.09 | 13.14 | 12.97 | 13.04 | 157,662 | -0.06(-0.46%) |
Oct 19, 2016 | 12.94 | 13.10 | 12.94 | 13.10 | 124,422 | +0.18(+1.39%) |
Oct 18, 2016 | 12.92 | 12.92 | 12.78 | 12.92 | 279,455 | +0.08(+0.62%) |
Oct 17, 2016 | 12.85 | 12.88 | 12.75 | 12.84 | 391,710 | -0.03(-0.23%) |
Oct 14, 2016 | 12.92 | 12.99 | 12.85 | 12.87 | 281,981 | -0.09(-0.66%) |
Oct 13, 2016 | 13.01 | 13.04 | 12.91 | 12.96 | 295,627 | -0.05(-0.42%) |
Oct 12, 2016 | 13.18 | 13.19 | 12.97 | 13.01 | 256,404 | -0.18(-1.36%) |
Oct 11, 2016 | 13.33 | 13.33 | 13.14 | 13.19 | 322,265 | -0.14(-1.05%) |
Oct 10, 2016 | 13.21 | 13.33 | 13.19 | 13.33 | 137,856 | +0.11(+0.83%) |
Oct 07, 2016 | 13.22 | 13.30 | 13.15 | 13.22 | 242,612 | +0.00(+0.00%) |
Oct 06, 2016 | 13.32 | 13.35 | 13.22 | 13.22 | 249,377 | -0.08(-0.60%) |
Oct 05, 2016 | 13.38 | 13.40 | 13.28 | 13.30 | 126,424 | -0.07(-0.52%) |
Oct 04, 2016 | 13.61 | 13.61 | 13.34 | 13.37 | 287,677 | -0.24(-1.76%) |
Oct 03, 2016 | 13.63 | 13.63 | 13.58 | 13.61 | 39,690 | -0.01(-0.07%) |
Sep 30, 2016 | 13.66 | 13.66 | 13.57 | 13.62 | 112,381 | +0.05(+0.37%) |
Sep 29, 2016 | 13.67 | 13.67 | 13.56 | 13.57 | 87,445 | -0.11(-0.80%) |
Sep 28, 2016 | 13.62 | 13.69 | 13.59 | 13.68 | 99,994 | +0.09(+0.66%) |
Sep 27, 2016 | 13.60 | 13.60 | 13.57 | 13.59 | 70,493 | +0.01(+0.07%) |
Sep 26, 2016 | 13.59 | 13.63 | 13.52 | 13.58 | 86,876 | +0.02(+0.15%) |
Sep 23, 2016 | 13.70 | 13.70 | 13.55 | 13.56 | 129,152 | -0.12(-0.88%) |
Sep 22, 2016 | 13.61 | 13.73 | 13.59 | 13.68 | 164,803 | +0.18(+1.33%) |
Sep 21, 2016 | 13.48 | 13.55 | 13.47 | 13.50 | 106,219 | -0.04(-0.30%) |
Sep 20, 2016 | 13.60 | 13.60 | 13.54 | 13.54 | 115,554 | +0.00(+0.00%) |
Sep 19, 2016 | 13.50 | 13.56 | 13.49 | 13.54 | 111,345 | +0.07(+0.52%) |
Sep 16, 2016 | 13.61 | 13.61 | 13.45 | 13.47 | 120,789 | -0.08(-0.59%) |
Sep 15, 2016 | 13.61 | 13.61 | 13.51 | 13.55 | 156,796 | -0.06(-0.44%) |
Sep 14, 2016 | 13.59 | 13.62 | 13.56 | 13.61 | 163,947 | +0.02(+0.15%) |
Sep 13, 2016 | 13.60 | 13.60 | 13.51 | 13.59 | 185,881 | +0.03(+0.22%) |
Sep 12, 2016 | 13.58 | 13.59 | 13.50 | 13.56 | 228,515 | -0.04(-0.29%) |
Sep 09, 2016 | 13.90 | 13.90 | 13.59 | 13.60 | 173,873 | -0.35(-2.51%) |
Sep 08, 2016 | 13.92 | 13.95 | 13.87 | 13.95 | 176,542 | +0.04(+0.29%) |
Sep 07, 2016 | 13.96 | 13.96 | 13.87 | 13.91 | 122,568 | +0.01(+0.07%) |
Sep 06, 2016 | 13.77 | 13.95 | 13.77 | 13.90 | 208,800 | +0.16(+1.16%) |
Sep 02, 2016 | 13.87 | 13.74 | 13.74 | 13.74 | 232,500 | -0.13(-0.94%) |
Sep 01, 2016 | 13.85 | 13.92 | 13.82 | 13.87 | 158,054 | +0.03(+0.22%) |
Aug 31, 2016 | 13.88 | 13.90 | 13.82 | 13.84 | 146,105 | +0.01(+0.07%) |
Aug 30, 2016 | 13.90 | 13.90 | 13.82 | 13.83 | 137,312 | -0.07(-0.50%) |
Aug 29, 2016 | 13.85 | 13.90 | 13.83 | 13.90 | 78,549 | +0.09(+0.65%) |
Aug 26, 2016 | 13.93 | 13.96 | 13.80 | 13.81 | 138,881 | -0.13(-0.93%) |
Aug 25, 2016 | 13.94 | 13.97 | 13.94 | 13.94 | 146,243 | +0.01(+0.07%) |
Aug 24, 2016 | 14.00 | 14.00 | 13.93 | 13.93 | 65,976 | -0.05(-0.36%) |
Aug 23, 2016 | 13.97 | 14.00 | 13.95 | 13.98 | 71,348 | +0.03(+0.22%) |
Aug 22, 2016 | 13.91 | 13.95 | 13.89 | 13.95 | 89,758 | -0.01(-0.07%) |
Aug 19, 2016 | 14.00 | 14.00 | 13.94 | 13.96 | 95,537 | -0.01(-0.07%) |
Aug 18, 2016 | 13.98 | 14.02 | 13.95 | 13.97 | 98,342 | +0.06(+0.43%) |
Aug 17, 2016 | 13.89 | 13.94 | 13.88 | 13.91 | 191,191 | +0.05(+0.34%) |
Aug 16, 2016 | 14.05 | 14.05 | 13.85 | 13.86 | 330,845 | -0.18(-1.26%) |
Aug 15, 2016 | 14.12 | 14.15 | 14.04 | 14.04 | 96,374 | -0.09(-0.64%) |
Aug 12, 2016 | 14.09 | 14.14 | 14.09 | 14.13 | 93,356 | +0.08(+0.57%) |
Aug 11, 2016 | 14.11 | 14.12 | 14.05 | 14.05 | 113,331 | -0.02(-0.14%) |
Aug 10, 2016 | 14.10 | 14.15 | 14.03 | 14.07 | 161,489 | +0.02(+0.14%) |
Aug 09, 2016 | 14.13 | 14.13 | 14.04 | 14.05 | 128,415 | -0.04(-0.28%) |
Aug 08, 2016 | 14.10 | 14.15 | 14.05 | 14.09 | 98,169 | -0.01(-0.07%) |
Aug 05, 2016 | 14.16 | 14.16 | 14.10 | 14.10 | 74,204 | +0.00(+0.00%) |
Aug 04, 2016 | 14.10 | 14.14 | 14.08 | 14.10 | 78,867 | +0.03(+0.21%) |
Aug 03, 2016 | 14.03 | 14.07 | 14.00 | 14.07 | 86,689 | +0.04(+0.29%) |
Aug 02, 2016 | 13.98 | 14.03 | 13.93 | 14.03 | 153,813 | +0.02(+0.14%) |