Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.05 | 13.05 | 12.83 | 12.93 | 1,366,960 | -0.12(-0.92%) |
Oct 28, 2016 | 12.94 | 13.14 | 12.81 | 13.05 | 1,297,894 | +0.02(+0.15%) |
Oct 27, 2016 | 13.65 | 13.76 | 12.78 | 13.03 | 1,582,874 | -0.17(-1.29%) |
Oct 26, 2016 | 13.28 | 13.38 | 13.19 | 13.20 | 827,542 | -0.19(-1.42%) |
Oct 25, 2016 | 13.55 | 13.55 | 13.22 | 13.39 | 1,677,254 | -0.13(-0.96%) |
Oct 24, 2016 | 13.46 | 13.63 | 13.29 | 13.52 | 995,967 | +0.18(+1.35%) |
Oct 21, 2016 | 13.06 | 13.58 | 13.06 | 13.34 | 1,157,214 | +0.19(+1.44%) |
Oct 20, 2016 | 13.14 | 13.17 | 12.99 | 13.15 | 824,098 | -0.05(-0.38%) |
Oct 19, 2016 | 13.26 | 13.44 | 13.12 | 13.20 | 893,668 | -0.07(-0.53%) |
Oct 18, 2016 | 13.71 | 13.79 | 13.25 | 13.27 | 602,927 | -0.29(-2.14%) |
Oct 17, 2016 | 13.51 | 13.67 | 13.44 | 13.56 | 994,419 | +0.02(+0.15%) |
Oct 14, 2016 | 13.85 | 13.89 | 13.54 | 13.54 | 659,832 | -0.25(-1.81%) |
Oct 13, 2016 | 14.14 | 14.14 | 13.71 | 13.79 | 1,234,832 | -0.44(-3.09%) |
Oct 12, 2016 | 14.46 | 14.55 | 14.23 | 14.23 | 1,041,366 | -0.21(-1.45%) |
Oct 11, 2016 | 14.49 | 14.59 | 14.29 | 14.44 | 2,013,157 | -0.06(-0.41%) |
Oct 10, 2016 | 14.39 | 14.66 | 14.33 | 14.50 | 1,415,055 | +0.15(+1.05%) |
Oct 07, 2016 | 14.05 | 14.36 | 14.02 | 14.35 | 1,459,449 | +0.36(+2.57%) |
Oct 06, 2016 | 13.76 | 14.13 | 13.76 | 13.99 | 1,274,254 | +0.25(+1.82%) |
Oct 05, 2016 | 13.93 | 14.04 | 13.64 | 13.74 | 1,455,357 | -0.06(-0.43%) |
Oct 04, 2016 | 13.12 | 13.82 | 13.04 | 13.80 | 2,880,696 | +0.68(+5.18%) |
Oct 03, 2016 | 13.59 | 13.69 | 13.10 | 13.12 | 749,986 | -0.45(-3.32%) |
Sep 30, 2016 | 13.64 | 13.68 | 13.49 | 13.57 | 1,560,059 | -0.06(-0.44%) |
Sep 29, 2016 | 13.55 | 13.68 | 13.50 | 13.63 | 1,791,443 | +0.04(+0.29%) |
Sep 28, 2016 | 13.19 | 13.68 | 13.13 | 13.59 | 2,080,663 | +0.41(+3.11%) |
Sep 27, 2016 | 13.18 | 13.29 | 13.08 | 13.18 | 753,057 | +0.01(+0.08%) |
Sep 26, 2016 | 13.23 | 13.30 | 13.12 | 13.17 | 584,382 | -0.13(-0.98%) |
Sep 23, 2016 | 13.31 | 13.36 | 13.18 | 13.30 | 497,170 | +0.01(+0.08%) |
Sep 22, 2016 | 12.99 | 13.32 | 12.88 | 13.29 | 718,600 | +0.43(+3.34%) |
Sep 21, 2016 | 12.72 | 12.89 | 12.50 | 12.86 | 2,924,785 | +0.14(+1.10%) |
Sep 20, 2016 | 13.03 | 13.41 | 12.70 | 12.72 | 1,178,044 | -0.29(-2.23%) |
Sep 19, 2016 | 13.52 | 13.58 | 12.97 | 13.01 | 1,416,999 | -0.34(-2.55%) |
Sep 16, 2016 | 13.37 | 13.55 | 13.12 | 13.35 | 1,760,321 | -0.06(-0.45%) |
Sep 15, 2016 | 13.15 | 13.60 | 13.13 | 13.41 | 2,552,129 | +0.28(+2.13%) |
Sep 14, 2016 | 13.52 | 13.59 | 12.81 | 13.13 | 8,679,109 | -0.43(-3.17%) |
Sep 13, 2016 | 13.67 | 13.77 | 13.46 | 13.56 | 1,028,964 | -0.26(-1.88%) |
Sep 12, 2016 | 13.33 | 13.83 | 13.33 | 13.82 | 1,124,482 | +0.35(+2.60%) |
Sep 09, 2016 | 14.06 | 14.09 | 13.45 | 13.47 | 1,460,089 | -0.64(-4.54%) |
Sep 08, 2016 | 14.28 | 14.60 | 14.10 | 14.11 | 705,814 | -0.14(-0.98%) |
Sep 07, 2016 | 14.14 | 14.28 | 14.07 | 14.25 | 682,808 | +0.11(+0.78%) |
Sep 06, 2016 | 14.19 | 14.23 | 14.01 | 14.14 | 367,133 | +0.02(+0.14%) |
Sep 02, 2016 | 14.16 | 14.12 | 14.12 | 14.12 | 545,400 | -0.02(-0.14%) |
Sep 01, 2016 | 14.25 | 14.38 | 14.06 | 14.14 | 527,068 | -0.04(-0.28%) |
Aug 31, 2016 | 14.16 | 14.28 | 14.08 | 14.18 | 641,421 | -0.01(-0.07%) |
Aug 30, 2016 | 14.35 | 14.41 | 14.17 | 14.19 | 601,386 | -0.17(-1.18%) |
Aug 29, 2016 | 14.45 | 14.49 | 14.29 | 14.36 | 618,841 | -0.05(-0.35%) |
Aug 26, 2016 | 14.46 | 14.64 | 14.21 | 14.41 | 933,527 | -0.05(-0.35%) |
Aug 25, 2016 | 14.57 | 14.63 | 14.37 | 14.46 | 488,607 | -0.17(-1.16%) |
Aug 24, 2016 | 14.88 | 15.00 | 14.60 | 14.63 | 796,732 | -0.28(-1.88%) |
Aug 23, 2016 | 14.93 | 15.01 | 14.88 | 14.91 | 669,900 | +0.00(+0.00%) |
Aug 22, 2016 | 14.82 | 15.01 | 14.75 | 14.91 | 1,087,157 | +0.08(+0.54%) |
Aug 19, 2016 | 14.84 | 14.87 | 14.70 | 14.83 | 777,834 | -0.04(-0.27%) |
Aug 18, 2016 | 14.57 | 14.90 | 14.55 | 14.87 | 974,899 | +0.24(+1.64%) |
Aug 17, 2016 | 14.54 | 14.67 | 14.30 | 14.63 | 957,704 | +0.07(+0.48%) |
Aug 16, 2016 | 14.65 | 14.75 | 14.55 | 14.56 | 535,974 | -0.15(-1.02%) |
Aug 15, 2016 | 14.68 | 14.82 | 14.61 | 14.71 | 659,853 | +0.09(+0.62%) |
Aug 12, 2016 | 14.74 | 14.76 | 14.52 | 14.62 | 690,901 | -0.14(-0.95%) |
Aug 11, 2016 | 14.63 | 14.91 | 14.57 | 14.76 | 918,702 | +0.12(+0.82%) |
Aug 10, 2016 | 14.39 | 14.77 | 14.28 | 14.64 | 1,552,030 | +0.22(+1.53%) |
Aug 09, 2016 | 14.80 | 14.81 | 14.32 | 14.42 | 1,238,797 | -0.39(-2.63%) |
Aug 08, 2016 | 14.90 | 15.00 | 14.74 | 14.81 | 1,467,186 | -0.04(-0.27%) |
Aug 05, 2016 | 14.37 | 14.89 | 14.16 | 14.85 | 1,251,073 | +0.51(+3.56%) |
Aug 04, 2016 | 14.77 | 14.91 | 14.31 | 14.34 | 991,320 | -0.45(-3.04%) |
Aug 03, 2016 | 14.63 | 14.91 | 14.55 | 14.79 | 552,010 | +0.08(+0.54%) |
Aug 02, 2016 | 14.94 | 14.96 | 14.60 | 14.71 | 1,137,119 | -0.23(-1.54%) |