Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.43 | 13.57 | 13.41 | 13.45 | 748,238 | +0.03(+0.21%) |
Oct 28, 2016 | 13.45 | 13.57 | 13.39 | 13.42 | 681,955 | -0.04(-0.28%) |
Oct 27, 2016 | 13.55 | 13.74 | 13.45 | 13.45 | 690,454 | +0.05(+0.35%) |
Oct 26, 2016 | 13.60 | 13.68 | 13.28 | 13.41 | 798,298 | -0.24(-1.76%) |
Oct 25, 2016 | 13.79 | 13.84 | 13.63 | 13.65 | 535,241 | -0.20(-1.43%) |
Oct 24, 2016 | 13.92 | 13.98 | 13.77 | 13.85 | 645,617 | +0.01(+0.07%) |
Oct 21, 2016 | 13.72 | 13.92 | 13.69 | 13.84 | 989,582 | +0.13(+0.93%) |
Oct 20, 2016 | 13.71 | 13.74 | 13.60 | 13.71 | 1,343,915 | +0.12(+0.87%) |
Oct 19, 2016 | 13.60 | 13.65 | 13.54 | 13.59 | 1,056,935 | +0.01(+0.10%) |
Oct 18, 2016 | 13.66 | 13.69 | 13.48 | 13.58 | 932,820 | +0.05(+0.35%) |
Oct 17, 2016 | 13.42 | 13.67 | 13.41 | 13.53 | 886,109 | +0.17(+1.27%) |
Oct 14, 2016 | 13.44 | 13.52 | 13.24 | 13.36 | 694,353 | -0.01(-0.07%) |
Oct 13, 2016 | 13.44 | 13.48 | 13.31 | 13.37 | 523,118 | -0.10(-0.77%) |
Oct 12, 2016 | 13.53 | 13.55 | 13.45 | 13.47 | 559,005 | -0.04(-0.31%) |
Oct 11, 2016 | 13.51 | 13.57 | 13.43 | 13.52 | 702,390 | -0.09(-0.69%) |
Oct 10, 2016 | 13.41 | 13.65 | 13.41 | 13.61 | 370,704 | +0.22(+1.62%) |
Oct 07, 2016 | 13.52 | 13.65 | 13.39 | 13.39 | 495,114 | -0.06(-0.46%) |
Oct 06, 2016 | 13.38 | 13.52 | 13.38 | 13.45 | 795,494 | +0.05(+0.35%) |
Oct 05, 2016 | 13.61 | 13.68 | 13.36 | 13.41 | 1,030,063 | -0.17(-1.25%) |
Oct 04, 2016 | 13.74 | 13.82 | 13.46 | 13.58 | 859,881 | -0.20(-1.44%) |
Oct 03, 2016 | 13.67 | 13.78 | 13.46 | 13.78 | 866,778 | +0.09(+0.62%) |
Sep 30, 2016 | 13.85 | 13.87 | 13.48 | 13.69 | 1,455,449 | -0.08(-0.58%) |
Sep 29, 2016 | 14.03 | 14.03 | 13.69 | 13.77 | 1,273,577 | -0.24(-1.72%) |
Sep 28, 2016 | 13.94 | 14.04 | 13.74 | 14.01 | 887,213 | +0.08(+0.54%) |
Sep 27, 2016 | 14.07 | 14.10 | 13.90 | 13.94 | 410,693 | -0.10(-0.74%) |
Sep 26, 2016 | 14.20 | 14.20 | 13.98 | 14.04 | 954,422 | -0.19(-1.36%) |
Sep 23, 2016 | 14.14 | 14.23 | 13.98 | 14.23 | 660,621 | +0.11(+0.77%) |
Sep 22, 2016 | 14.15 | 14.17 | 14.08 | 14.12 | 707,891 | +0.06(+0.44%) |
Sep 21, 2016 | 13.80 | 14.13 | 13.78 | 14.06 | 819,136 | +0.35(+2.55%) |
Sep 20, 2016 | 13.91 | 13.91 | 13.69 | 13.71 | 823,581 | -0.13(-0.95%) |
Sep 19, 2016 | 13.89 | 14.07 | 13.84 | 13.85 | 529,964 | +0.05(+0.34%) |
Sep 16, 2016 | 14.01 | 14.05 | 13.79 | 13.80 | 1,347,778 | -0.28(-1.98%) |
Sep 15, 2016 | 14.21 | 14.21 | 14.01 | 14.08 | 460,594 | -0.05(-0.33%) |
Sep 14, 2016 | 14.11 | 14.24 | 14.04 | 14.12 | 998,658 | +0.02(+0.17%) |
Sep 13, 2016 | 14.24 | 14.24 | 14.06 | 14.10 | 951,354 | -0.12(-0.86%) |
Sep 12, 2016 | 13.97 | 14.38 | 13.93 | 14.22 | 882,560 | +0.17(+1.24%) |
Sep 09, 2016 | 14.42 | 14.52 | 14.05 | 14.05 | 669,612 | -0.45(-3.09%) |
Sep 08, 2016 | 14.49 | 14.55 | 14.40 | 14.50 | 687,663 | +0.06(+0.39%) |
Sep 07, 2016 | 14.39 | 14.51 | 14.38 | 14.44 | 1,093,966 | +0.03(+0.23%) |
Sep 06, 2016 | 14.25 | 14.46 | 14.21 | 14.41 | 784,249 | +0.26(+1.83%) |
Sep 02, 2016 | 14.12 | 14.15 | 14.15 | 14.15 | 799,692 | +0.08(+0.57%) |
Sep 01, 2016 | 14.11 | 14.21 | 13.93 | 14.07 | 497,822 | +0.01(+0.10%) |
Aug 31, 2016 | 14.34 | 14.38 | 13.90 | 14.05 | 1,341,964 | -0.22(-1.52%) |
Aug 30, 2016 | 14.37 | 14.48 | 14.22 | 14.27 | 679,308 | -0.14(-0.98%) |
Aug 29, 2016 | 14.18 | 14.53 | 14.12 | 14.41 | 4,473,097 | +0.23(+1.63%) |
Aug 26, 2016 | 14.16 | 14.25 | 14.02 | 14.18 | 589,914 | +0.00(+0.03%) |
Aug 25, 2016 | 14.23 | 14.39 | 14.12 | 14.18 | 446,456 | -0.07(-0.46%) |
Aug 24, 2016 | 14.48 | 14.55 | 14.21 | 14.24 | 639,143 | -0.26(-1.82%) |
Aug 23, 2016 | 14.62 | 14.67 | 14.30 | 14.51 | 1,410,917 | +0.04(+0.29%) |
Aug 22, 2016 | 14.50 | 14.63 | 14.39 | 14.46 | 836,017 | -0.08(-0.58%) |
Aug 19, 2016 | 14.71 | 14.71 | 14.40 | 14.55 | 659,733 | -0.12(-0.80%) |
Aug 18, 2016 | 14.63 | 14.75 | 14.54 | 14.67 | 926,997 | +0.13(+0.91%) |
Aug 17, 2016 | 14.58 | 14.58 | 14.40 | 14.54 | 567,027 | +0.07(+0.46%) |
Aug 16, 2016 | 14.49 | 14.63 | 14.31 | 14.47 | 928,980 | +0.01(+0.10%) |
Aug 15, 2016 | 14.56 | 14.58 | 14.37 | 14.46 | 719,765 | +0.02(+0.13%) |
Aug 12, 2016 | 14.11 | 14.56 | 13.98 | 14.44 | 1,205,664 | +0.43(+3.10%) |
Aug 11, 2016 | 14.15 | 14.26 | 13.93 | 14.00 | 799,114 | -0.14(-0.97%) |
Aug 10, 2016 | 14.21 | 14.37 | 14.04 | 14.14 | 569,334 | -0.05(-0.33%) |
Aug 09, 2016 | 14.37 | 14.43 | 14.15 | 14.19 | 836,000 | -0.14(-0.96%) |
Aug 08, 2016 | 14.34 | 14.63 | 14.28 | 14.32 | 896,768 | +0.05(+0.33%) |
Aug 05, 2016 | 13.66 | 14.36 | 13.60 | 14.28 | 1,786,870 | +0.59(+4.27%) |
Aug 04, 2016 | 13.93 | 14.03 | 13.23 | 13.69 | 6,178,007 | -0.89(-6.12%) |
Aug 03, 2016 | 14.36 | 14.57 | 14.31 | 14.58 | 1,201,626 | +0.29(+2.00%) |
Aug 02, 2016 | 14.27 | 14.31 | 14.10 | 14.30 | 1,186,410 | +0.06(+0.39%) |