Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.21 | 13.33 | 13.04 | 13.23 | 254,817 | -0.03(-0.23%) |
Oct 28, 2016 | 13.37 | 13.55 | 13.22 | 13.26 | 279,360 | -0.22(-1.63%) |
Oct 27, 2016 | 13.90 | 14.00 | 13.43 | 13.48 | 173,806 | -0.39(-2.81%) |
Oct 26, 2016 | 14.00 | 14.08 | 13.86 | 13.87 | 176,603 | -0.21(-1.49%) |
Oct 25, 2016 | 14.50 | 14.55 | 14.04 | 14.08 | 178,900 | -0.45(-3.10%) |
Oct 24, 2016 | 14.53 | 14.66 | 14.47 | 14.53 | 73,887 | +0.14(+0.97%) |
Oct 21, 2016 | 14.46 | 14.58 | 14.34 | 14.39 | 98,816 | -0.24(-1.64%) |
Oct 20, 2016 | 14.60 | 14.73 | 14.52 | 14.63 | 134,140 | +0.04(+0.27%) |
Oct 19, 2016 | 14.62 | 14.66 | 14.39 | 14.59 | 252,577 | +0.03(+0.21%) |
Oct 18, 2016 | 14.30 | 14.65 | 14.15 | 14.56 | 377,669 | +0.43(+3.04%) |
Oct 17, 2016 | 13.90 | 14.20 | 13.90 | 14.13 | 235,568 | +0.20(+1.44%) |
Oct 14, 2016 | 14.45 | 14.45 | 13.90 | 13.93 | 170,759 | -0.42(-2.93%) |
Oct 13, 2016 | 14.49 | 14.52 | 14.28 | 14.35 | 189,216 | -0.31(-2.11%) |
Oct 12, 2016 | 14.60 | 14.76 | 14.43 | 14.66 | 142,421 | +0.09(+0.62%) |
Oct 11, 2016 | 14.59 | 14.65 | 14.41 | 14.57 | 149,058 | -0.02(-0.14%) |
Oct 10, 2016 | 14.54 | 14.68 | 14.50 | 14.59 | 146,516 | +0.13(+0.90%) |
Oct 07, 2016 | 14.52 | 14.56 | 14.16 | 14.46 | 297,941 | -0.14(-0.96%) |
Oct 06, 2016 | 14.34 | 14.61 | 14.23 | 14.60 | 184,881 | +0.26(+1.81%) |
Oct 05, 2016 | 14.20 | 14.49 | 14.20 | 14.34 | 134,437 | +0.15(+1.06%) |
Oct 04, 2016 | 14.20 | 14.39 | 14.07 | 14.19 | 114,457 | +0.02(+0.14%) |
Oct 03, 2016 | 14.26 | 14.29 | 14.11 | 14.17 | 124,108 | -0.18(-1.25%) |
Sep 30, 2016 | 14.23 | 14.42 | 14.14 | 14.35 | 222,467 | +0.21(+1.49%) |
Sep 29, 2016 | 14.14 | 14.25 | 14.08 | 14.14 | 118,462 | -0.05(-0.35%) |
Sep 28, 2016 | 14.01 | 14.24 | 13.97 | 14.19 | 302,520 | +0.21(+1.50%) |
Sep 27, 2016 | 13.68 | 14.00 | 13.66 | 13.98 | 197,648 | +0.26(+1.90%) |
Sep 26, 2016 | 13.53 | 13.80 | 13.50 | 13.72 | 291,109 | +0.09(+0.66%) |
Sep 23, 2016 | 13.88 | 13.96 | 13.62 | 13.63 | 167,563 | -0.24(-1.73%) |
Sep 22, 2016 | 13.64 | 13.89 | 13.60 | 13.87 | 151,371 | +0.36(+2.66%) |
Sep 21, 2016 | 13.19 | 13.54 | 13.15 | 13.51 | 404,222 | +0.40(+3.05%) |
Sep 20, 2016 | 13.19 | 13.22 | 13.07 | 13.11 | 359,495 | -0.11(-0.83%) |
Sep 19, 2016 | 13.34 | 13.38 | 13.12 | 13.22 | 406,296 | -0.17(-1.27%) |
Sep 16, 2016 | 13.64 | 13.74 | 13.20 | 13.39 | 374,794 | -0.25(-1.83%) |
Sep 15, 2016 | 13.38 | 13.70 | 13.38 | 13.64 | 143,721 | +0.23(+1.72%) |
Sep 14, 2016 | 13.45 | 13.50 | 13.34 | 13.41 | 147,390 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.84 | 13.37 | 13.40 | 213,528 | -0.41(-2.97%) |
Sep 12, 2016 | 13.84 | 13.96 | 13.74 | 13.81 | 299,269 | -0.18(-1.29%) |
Sep 09, 2016 | 14.54 | 14.63 | 13.97 | 13.99 | 325,568 | -0.64(-4.37%) |
Sep 08, 2016 | 14.66 | 14.71 | 14.54 | 14.63 | 200,465 | -0.08(-0.54%) |
Sep 07, 2016 | 14.42 | 14.90 | 14.42 | 14.71 | 233,367 | +0.22(+1.52%) |
Sep 06, 2016 | 14.51 | 14.52 | 14.37 | 14.49 | 151,532 | -0.01(-0.07%) |
Sep 02, 2016 | 14.58 | 14.50 | 14.50 | 14.50 | 269,100 | -0.05(-0.34%) |
Sep 01, 2016 | 14.53 | 14.67 | 14.41 | 14.55 | 269,008 | +0.07(+0.48%) |
Aug 31, 2016 | 14.44 | 14.71 | 14.38 | 14.48 | 487,713 | -0.02(-0.14%) |
Aug 30, 2016 | 14.51 | 14.72 | 14.49 | 14.50 | 221,151 | -0.03(-0.21%) |
Aug 29, 2016 | 14.59 | 14.78 | 14.33 | 14.53 | 195,807 | -0.08(-0.55%) |
Aug 26, 2016 | 14.72 | 14.90 | 14.56 | 14.61 | 236,512 | -0.21(-1.42%) |
Aug 25, 2016 | 14.83 | 14.87 | 14.69 | 14.82 | 274,942 | -0.01(-0.07%) |
Aug 24, 2016 | 14.57 | 14.91 | 14.55 | 14.83 | 285,510 | +0.31(+2.13%) |
Aug 23, 2016 | 14.40 | 14.58 | 14.36 | 14.52 | 216,788 | +0.26(+1.82%) |
Aug 22, 2016 | 14.20 | 14.33 | 14.15 | 14.26 | 94,235 | -0.01(-0.07%) |
Aug 19, 2016 | 14.28 | 14.44 | 14.25 | 14.27 | 139,791 | -0.07(-0.49%) |
Aug 18, 2016 | 14.27 | 14.45 | 14.27 | 14.34 | 85,641 | +0.04(+0.28%) |
Aug 17, 2016 | 14.41 | 14.46 | 14.28 | 14.30 | 112,212 | -0.16(-1.11%) |
Aug 16, 2016 | 14.52 | 14.65 | 14.43 | 14.46 | 145,694 | -0.13(-0.89%) |
Aug 15, 2016 | 14.32 | 14.63 | 14.16 | 14.59 | 276,450 | +0.34(+2.39%) |
Aug 12, 2016 | 14.51 | 14.51 | 14.21 | 14.25 | 131,617 | -0.30(-2.06%) |
Aug 11, 2016 | 14.22 | 14.60 | 14.12 | 14.55 | 238,161 | +0.42(+2.97%) |
Aug 10, 2016 | 13.73 | 14.15 | 13.68 | 14.13 | 256,839 | +0.45(+3.29%) |
Aug 09, 2016 | 14.52 | 14.75 | 13.62 | 13.68 | 339,340 | -0.43(-3.05%) |
Aug 08, 2016 | 14.08 | 14.23 | 14.05 | 14.11 | 206,773 | +0.07(+0.50%) |
Aug 05, 2016 | 14.06 | 14.43 | 13.98 | 14.04 | 300,438 | +0.11(+0.79%) |
Aug 04, 2016 | 13.95 | 14.44 | 13.75 | 13.93 | 280,226 | -0.06(-0.43%) |
Aug 03, 2016 | 14.06 | 14.25 | 13.91 | 13.99 | 261,440 | -0.11(-0.78%) |
Aug 02, 2016 | 14.58 | 14.66 | 14.10 | 14.10 | 267,407 | -0.53(-3.62%) |