Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.00 | 12.11 | 11.89 | 12.06 | 825,402 | +0.14(+1.17%) |
Oct 28, 2016 | 11.98 | 12.04 | 11.85 | 11.92 | 885,624 | -0.01(-0.07%) |
Oct 27, 2016 | 12.07 | 12.10 | 11.90 | 11.93 | 1,120,247 | -0.16(-1.35%) |
Oct 26, 2016 | 12.18 | 12.18 | 12.00 | 12.09 | 843,614 | -0.16(-1.33%) |
Oct 25, 2016 | 12.26 | 12.28 | 12.16 | 12.25 | 788,360 | +0.01(+0.06%) |
Oct 24, 2016 | 12.29 | 12.42 | 12.18 | 12.25 | 615,303 | +0.01(+0.06%) |
Oct 21, 2016 | 12.27 | 12.30 | 12.15 | 12.24 | 929,819 | -0.12(-0.94%) |
Oct 20, 2016 | 12.32 | 12.38 | 12.23 | 12.35 | 430,807 | +0.05(+0.44%) |
Oct 19, 2016 | 12.35 | 12.41 | 12.25 | 12.30 | 426,043 | -0.01(-0.06%) |
Oct 18, 2016 | 12.39 | 12.40 | 12.23 | 12.31 | 406,075 | +0.05(+0.38%) |
Oct 17, 2016 | 12.29 | 12.40 | 12.25 | 12.26 | 393,942 | +0.01(+0.06%) |
Oct 14, 2016 | 12.40 | 12.40 | 12.21 | 12.25 | 677,233 | -0.04(-0.32%) |
Oct 13, 2016 | 12.16 | 12.30 | 11.77 | 12.29 | 574,943 | +0.09(+0.76%) |
Oct 12, 2016 | 12.15 | 12.25 | 12.11 | 12.20 | 392,235 | +0.02(+0.19%) |
Oct 11, 2016 | 12.23 | 12.28 | 12.10 | 12.18 | 487,423 | -0.07(-0.57%) |
Oct 10, 2016 | 12.25 | 12.29 | 12.20 | 12.25 | 499,069 | +0.02(+0.19%) |
Oct 07, 2016 | 12.35 | 12.45 | 12.06 | 12.22 | 975,770 | -0.07(-0.57%) |
Oct 06, 2016 | 12.17 | 12.32 | 12.09 | 12.29 | 982,408 | +0.06(+0.51%) |
Oct 05, 2016 | 12.45 | 12.55 | 12.20 | 12.23 | 1,373,256 | -0.21(-1.68%) |
Oct 04, 2016 | 12.56 | 12.64 | 12.38 | 12.44 | 981,308 | -0.18(-1.41%) |
Oct 03, 2016 | 12.65 | 12.73 | 12.54 | 12.62 | 1,401,317 | -0.09(-0.73%) |
Sep 30, 2016 | 12.94 | 12.99 | 12.67 | 12.71 | 1,110,570 | -0.12(-0.91%) |
Sep 29, 2016 | 13.10 | 13.12 | 12.77 | 12.83 | 1,146,988 | -0.33(-2.48%) |
Sep 28, 2016 | 12.91 | 13.16 | 12.90 | 13.15 | 1,028,278 | +0.21(+1.65%) |
Sep 27, 2016 | 13.22 | 13.30 | 12.91 | 12.94 | 2,081,641 | -0.20(-1.53%) |
Sep 26, 2016 | 13.32 | 13.36 | 13.13 | 13.14 | 779,799 | -0.19(-1.45%) |
Sep 23, 2016 | 13.27 | 13.40 | 13.19 | 13.33 | 667,690 | -0.01(-0.06%) |
Sep 22, 2016 | 13.28 | 13.37 | 13.22 | 13.34 | 1,016,929 | +0.17(+1.29%) |
Sep 21, 2016 | 12.89 | 13.19 | 12.82 | 13.17 | 1,160,625 | +0.35(+2.77%) |
Sep 20, 2016 | 13.11 | 13.11 | 12.79 | 12.82 | 993,613 | -0.20(-1.54%) |
Sep 19, 2016 | 12.82 | 13.07 | 12.82 | 13.02 | 1,401,482 | +0.24(+1.87%) |
Sep 16, 2016 | 12.89 | 12.96 | 12.75 | 12.78 | 2,592,860 | -0.22(-1.66%) |
Sep 15, 2016 | 13.02 | 13.09 | 12.89 | 12.99 | 829,679 | -0.03(-0.24%) |
Sep 14, 2016 | 13.12 | 13.19 | 13.00 | 13.02 | 1,110,805 | -0.10(-0.76%) |
Sep 13, 2016 | 13.48 | 13.48 | 13.11 | 13.12 | 1,003,095 | -0.45(-3.30%) |
Sep 12, 2016 | 13.33 | 13.63 | 13.27 | 13.57 | 1,156,399 | +0.24(+1.79%) |
Sep 09, 2016 | 13.70 | 13.70 | 13.30 | 13.33 | 972,841 | -0.52(-3.73%) |
Sep 08, 2016 | 14.03 | 14.03 | 13.83 | 13.85 | 659,967 | -0.22(-1.59%) |
Sep 07, 2016 | 13.90 | 14.10 | 13.90 | 14.07 | 1,379,349 | +0.12(+0.88%) |
Sep 06, 2016 | 13.83 | 13.95 | 13.73 | 13.95 | 589,745 | +0.11(+0.78%) |
Sep 02, 2016 | 13.86 | 13.84 | 13.84 | 13.84 | 847,849 | +0.05(+0.33%) |
Sep 01, 2016 | 13.87 | 13.87 | 13.67 | 13.80 | 875,140 | -0.08(-0.61%) |
Aug 31, 2016 | 13.66 | 13.88 | 13.59 | 13.88 | 1,426,431 | +0.19(+1.35%) |
Aug 30, 2016 | 13.76 | 13.76 | 13.60 | 13.70 | 606,240 | -0.06(-0.45%) |
Aug 29, 2016 | 13.66 | 13.81 | 13.61 | 13.76 | 1,038,310 | +0.13(+0.96%) |
Aug 26, 2016 | 13.69 | 13.80 | 13.53 | 13.63 | 756,325 | -0.05(-0.39%) |
Aug 25, 2016 | 13.57 | 13.83 | 13.57 | 13.68 | 654,451 | +0.06(+0.45%) |
Aug 24, 2016 | 13.62 | 13.68 | 13.57 | 13.62 | 504,877 | +0.02(+0.11%) |
Aug 23, 2016 | 13.70 | 13.75 | 13.59 | 13.60 | 1,188,450 | -0.05(-0.40%) |
Aug 22, 2016 | 13.63 | 13.71 | 13.56 | 13.66 | 954,153 | +0.03(+0.23%) |
Aug 19, 2016 | 13.66 | 13.70 | 13.57 | 13.63 | 656,684 | -0.11(-0.79%) |
Aug 18, 2016 | 13.76 | 13.93 | 13.66 | 13.73 | 1,474,270 | -0.02(-0.11%) |
Aug 17, 2016 | 13.62 | 13.75 | 13.56 | 13.75 | 1,051,768 | +0.14(+1.02%) |
Aug 16, 2016 | 13.60 | 13.69 | 13.48 | 13.61 | 1,012,200 | -0.05(-0.34%) |
Aug 15, 2016 | 13.51 | 13.77 | 13.46 | 13.66 | 1,276,244 | +0.20(+1.49%) |
Aug 12, 2016 | 13.47 | 13.71 | 13.44 | 13.46 | 690,028 | -0.02(-0.17%) |
Aug 11, 2016 | 13.67 | 13.78 | 13.37 | 13.48 | 667,693 | -0.14(-1.02%) |
Aug 10, 2016 | 13.62 | 13.66 | 13.56 | 13.62 | 774,298 | +0.02(+0.11%) |
Aug 09, 2016 | 13.61 | 13.61 | 13.46 | 13.60 | 679,124 | +0.02(+0.11%) |
Aug 08, 2016 | 13.46 | 13.62 | 13.46 | 13.59 | 793,059 | +0.12(+0.92%) |
Aug 05, 2016 | 13.79 | 13.79 | 13.24 | 13.46 | 1,609,334 | +0.06(+0.46%) |
Aug 04, 2016 | 13.33 | 13.43 | 13.22 | 13.40 | 1,280,350 | +0.10(+0.75%) |
Aug 03, 2016 | 13.27 | 13.34 | 13.09 | 13.30 | 600,817 | +0.05(+0.41%) |
Aug 02, 2016 | 13.44 | 13.71 | 13.22 | 13.25 | 1,580,346 | -0.21(-1.55%) |