Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.66 | 13.96 | 13.51 | 13.65 | 122,738 | +0.16(+1.20%) |
Oct 28, 2016 | 13.70 | 13.70 | 13.38 | 13.48 | 31,940 | -0.22(-1.60%) |
Oct 27, 2016 | 14.03 | 14.03 | 13.69 | 13.70 | 32,518 | -0.16(-1.12%) |
Oct 26, 2016 | 14.39 | 14.40 | 13.86 | 13.86 | 26,347 | -0.67(-4.60%) |
Oct 25, 2016 | 14.52 | 14.60 | 14.39 | 14.53 | 18,848 | -0.07(-0.47%) |
Oct 24, 2016 | 15.32 | 15.32 | 14.38 | 14.60 | 29,197 | -0.73(-4.74%) |
Oct 21, 2016 | 15.32 | 15.35 | 15.13 | 15.32 | 18,512 | +0.02(+0.15%) |
Oct 20, 2016 | 15.20 | 15.43 | 15.16 | 15.30 | 14,156 | +0.17(+1.14%) |
Oct 19, 2016 | 15.23 | 15.35 | 15.13 | 15.13 | 19,295 | -0.13(-0.83%) |
Oct 18, 2016 | 15.26 | 15.29 | 15.12 | 15.26 | 7,478 | +0.09(+0.57%) |
Oct 17, 2016 | 15.19 | 15.20 | 15.17 | 15.17 | 12,726 | -0.10(-0.64%) |
Oct 14, 2016 | 15.08 | 15.28 | 15.08 | 15.27 | 6,924 | +0.24(+1.61%) |
Oct 13, 2016 | 14.93 | 15.02 | 14.82 | 15.02 | 10,713 | -0.07(-0.46%) |
Oct 12, 2016 | 14.91 | 15.12 | 14.90 | 15.09 | 5,836 | +0.13(+0.89%) |
Oct 11, 2016 | 15.08 | 15.09 | 14.88 | 14.96 | 17,116 | -0.09(-0.62%) |
Oct 10, 2016 | 15.07 | 15.07 | 14.97 | 15.05 | 1,908 | +0.09(+0.62%) |
Oct 07, 2016 | 15.12 | 15.20 | 14.86 | 14.96 | 28,547 | -0.13(-0.88%) |
Oct 06, 2016 | 14.60 | 15.11 | 14.55 | 15.09 | 14,813 | +0.55(+3.77%) |
Oct 05, 2016 | 14.43 | 14.64 | 14.43 | 14.55 | 16,596 | +0.15(+1.04%) |
Oct 04, 2016 | 14.76 | 14.76 | 14.37 | 14.40 | 4,563 | -0.33(-2.27%) |
Oct 03, 2016 | 14.83 | 14.87 | 14.63 | 14.73 | 42,496 | -0.10(-0.70%) |
Sep 30, 2016 | 14.80 | 14.86 | 14.71 | 14.83 | 19,592 | +0.03(+0.23%) |
Sep 29, 2016 | 14.72 | 14.95 | 14.72 | 14.80 | 9,262 | +0.03(+0.23%) |
Sep 28, 2016 | 14.19 | 14.78 | 14.19 | 14.76 | 19,878 | +0.62(+4.36%) |
Sep 27, 2016 | 14.06 | 14.26 | 13.88 | 14.15 | 11,415 | +0.05(+0.37%) |
Sep 26, 2016 | 14.03 | 14.10 | 13.79 | 14.10 | 18,004 | +0.02(+0.16%) |
Sep 23, 2016 | 14.49 | 14.49 | 14.06 | 14.07 | 10,106 | -0.42(-2.87%) |
Sep 22, 2016 | 14.21 | 14.53 | 14.21 | 14.49 | 33,210 | +0.37(+2.61%) |
Sep 21, 2016 | 14.01 | 14.15 | 13.77 | 14.12 | 12,166 | +0.27(+1.92%) |
Sep 20, 2016 | 13.94 | 13.97 | 13.82 | 13.85 | 4,249 | +0.00(+0.00%) |
Sep 19, 2016 | 13.78 | 13.89 | 13.75 | 13.85 | 14,455 | +0.08(+0.59%) |
Sep 16, 2016 | 13.81 | 13.92 | 13.64 | 13.77 | 23,881 | +0.03(+0.25%) |
Sep 15, 2016 | 13.73 | 14.04 | 13.70 | 13.74 | 9,525 | -0.16(-1.12%) |
Sep 14, 2016 | 13.73 | 14.03 | 13.66 | 13.89 | 41,386 | +0.23(+1.69%) |
Sep 13, 2016 | 13.97 | 13.97 | 13.55 | 13.66 | 10,872 | -0.31(-2.19%) |
Sep 12, 2016 | 13.69 | 13.97 | 13.57 | 13.97 | 22,016 | +0.09(+0.62%) |
Sep 09, 2016 | 14.39 | 14.39 | 13.70 | 13.88 | 42,616 | -0.61(-4.22%) |
Sep 08, 2016 | 14.51 | 14.51 | 14.40 | 14.49 | 9,497 | -0.02(-0.16%) |
Sep 07, 2016 | 14.96 | 14.96 | 14.44 | 14.52 | 27,621 | -0.46(-3.08%) |
Sep 06, 2016 | 14.64 | 14.98 | 14.63 | 14.98 | 14,075 | +0.46(+3.18%) |
Sep 02, 2016 | 14.36 | 14.52 | 14.52 | 14.52 | 22,366 | +0.32(+2.23%) |
Sep 01, 2016 | 13.85 | 14.23 | 13.85 | 14.20 | 4,329 | +0.32(+2.28%) |
Aug 31, 2016 | 13.91 | 14.10 | 13.69 | 13.88 | 5,529 | -0.05(-0.37%) |
Aug 30, 2016 | 14.03 | 14.03 | 13.77 | 13.93 | 9,645 | +0.04(+0.28%) |
Aug 29, 2016 | 13.70 | 13.93 | 13.70 | 13.90 | 3,987 | +0.24(+1.76%) |
Aug 26, 2016 | 13.82 | 14.05 | 13.62 | 13.66 | 8,493 | -0.19(-1.36%) |
Aug 25, 2016 | 13.72 | 13.88 | 13.72 | 13.84 | 2,630 | -0.03(-0.25%) |
Aug 24, 2016 | 14.32 | 14.32 | 13.83 | 13.88 | 8,931 | -0.37(-2.57%) |
Aug 23, 2016 | 13.87 | 14.49 | 13.87 | 14.25 | 24,564 | +0.53(+3.88%) |
Aug 22, 2016 | 13.67 | 13.78 | 13.54 | 13.71 | 13,338 | -0.02(-0.13%) |
Aug 19, 2016 | 13.68 | 13.79 | 13.59 | 13.73 | 10,632 | +0.02(+0.17%) |
Aug 18, 2016 | 13.66 | 13.79 | 13.58 | 13.71 | 6,914 | +0.01(+0.08%) |
Aug 17, 2016 | 13.93 | 13.93 | 13.59 | 13.70 | 44,304 | -0.25(-1.77%) |
Aug 16, 2016 | 14.26 | 14.26 | 13.91 | 13.94 | 12,726 | -0.22(-1.58%) |
Aug 15, 2016 | 14.03 | 14.38 | 14.03 | 14.17 | 28,513 | +0.09(+0.65%) |
Aug 12, 2016 | 14.14 | 14.35 | 14.02 | 14.07 | 15,587 | -0.27(-1.92%) |
Aug 11, 2016 | 14.36 | 14.54 | 14.32 | 14.35 | 41,387 | +0.11(+0.76%) |
Aug 10, 2016 | 14.45 | 14.45 | 14.22 | 14.24 | 14,043 | +0.01(+0.04%) |
Aug 09, 2016 | 14.25 | 14.38 | 14.22 | 14.23 | 41,963 | -0.22(-1.51%) |
Aug 08, 2016 | 14.35 | 14.45 | 14.05 | 14.45 | 55,258 | -0.06(-0.43%) |
Aug 05, 2016 | 14.61 | 14.74 | 14.49 | 14.51 | 21,019 | -0.12(-0.82%) |
Aug 04, 2016 | 14.31 | 14.75 | 14.27 | 14.63 | 27,189 | +0.37(+2.57%) |
Aug 03, 2016 | 14.01 | 14.34 | 14.01 | 14.27 | 20,369 | +0.25(+1.80%) |
Aug 02, 2016 | 14.58 | 14.59 | 14.02 | 14.02 | 35,124 | -0.55(-3.77%) |