Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.07 | 12.07 | 11.93 | 12.01 | 1,495,701 | -0.02(-0.17%) |
Oct 28, 2016 | 11.92 | 12.19 | 11.79 | 12.03 | 1,948,188 | +0.09(+0.75%) |
Oct 27, 2016 | 12.27 | 12.43 | 11.94 | 11.94 | 1,956,305 | -0.32(-2.61%) |
Oct 26, 2016 | 12.33 | 12.37 | 12.15 | 12.26 | 908,975 | -0.08(-0.65%) |
Oct 25, 2016 | 12.60 | 12.62 | 12.31 | 12.34 | 1,228,477 | -0.22(-1.75%) |
Oct 24, 2016 | 12.60 | 12.71 | 12.53 | 12.56 | 1,302,325 | +0.08(+0.64%) |
Oct 21, 2016 | 12.76 | 12.77 | 12.27 | 12.48 | 3,385,130 | -0.36(-2.77%) |
Oct 20, 2016 | 12.86 | 12.95 | 12.69 | 12.84 | 1,301,592 | -0.05(-0.43%) |
Oct 19, 2016 | 13.16 | 13.25 | 12.88 | 12.89 | 1,630,652 | -0.35(-2.64%) |
Oct 18, 2016 | 13.17 | 13.25 | 13.11 | 13.24 | 1,393,005 | +0.23(+1.77%) |
Oct 17, 2016 | 13.08 | 13.11 | 12.90 | 13.01 | 1,987,313 | -0.03(-0.23%) |
Oct 14, 2016 | 13.06 | 13.18 | 12.99 | 13.04 | 2,101,437 | +0.02(+0.15%) |
Oct 13, 2016 | 12.95 | 13.10 | 12.88 | 13.02 | 1,540,491 | +0.02(+0.15%) |
Oct 12, 2016 | 12.86 | 13.04 | 12.80 | 13.00 | 1,849,645 | +0.11(+0.85%) |
Oct 11, 2016 | 13.28 | 13.28 | 12.71 | 12.89 | 2,884,306 | -0.49(-3.66%) |
Oct 10, 2016 | 13.17 | 13.51 | 13.17 | 13.38 | 1,232,859 | +0.29(+2.22%) |
Oct 07, 2016 | 13.06 | 13.21 | 13.00 | 13.09 | 1,856,682 | +0.09(+0.69%) |
Oct 06, 2016 | 13.11 | 13.20 | 12.92 | 13.00 | 2,020,921 | -0.04(-0.31%) |
Oct 05, 2016 | 13.05 | 13.25 | 13.03 | 13.04 | 2,494,080 | -0.01(-0.08%) |
Oct 04, 2016 | 13.15 | 13.20 | 12.97 | 13.05 | 1,433,976 | -0.07(-0.53%) |
Oct 03, 2016 | 13.14 | 13.17 | 13.00 | 13.12 | 1,156,088 | -0.05(-0.38%) |
Sep 30, 2016 | 13.03 | 13.22 | 12.91 | 13.17 | 1,589,918 | +0.26(+2.01%) |
Sep 29, 2016 | 13.20 | 13.23 | 12.87 | 12.91 | 2,306,641 | -0.26(-1.97%) |
Sep 28, 2016 | 13.13 | 13.27 | 12.98 | 13.17 | 1,450,072 | +0.10(+0.77%) |
Sep 27, 2016 | 12.97 | 13.12 | 12.93 | 13.07 | 1,968,158 | +0.00(+0.00%) |
Sep 26, 2016 | 13.15 | 13.15 | 13.00 | 13.07 | 1,867,006 | -0.18(-1.36%) |
Sep 23, 2016 | 13.31 | 13.35 | 13.20 | 13.25 | 1,636,897 | -0.12(-0.90%) |
Sep 22, 2016 | 13.21 | 13.39 | 13.14 | 13.37 | 1,708,687 | +0.29(+2.22%) |
Sep 21, 2016 | 13.02 | 13.11 | 12.89 | 13.08 | 1,456,071 | +0.07(+0.54%) |
Sep 20, 2016 | 13.09 | 13.12 | 12.98 | 13.01 | 1,947,572 | -0.01(-0.08%) |
Sep 19, 2016 | 13.04 | 13.25 | 12.97 | 13.02 | 2,664,079 | -0.01(-0.08%) |
Sep 16, 2016 | 13.00 | 13.12 | 12.96 | 13.03 | 2,575,922 | -0.08(-0.61%) |
Sep 15, 2016 | 12.85 | 13.21 | 12.74 | 13.11 | 2,965,969 | +0.23(+1.79%) |
Sep 14, 2016 | 12.75 | 12.89 | 12.70 | 12.88 | 2,864,379 | +0.12(+0.94%) |
Sep 13, 2016 | 12.61 | 12.80 | 12.49 | 12.76 | 2,632,062 | +0.02(+0.16%) |
Sep 12, 2016 | 12.46 | 12.74 | 12.41 | 12.74 | 2,783,827 | +0.19(+1.51%) |
Sep 09, 2016 | 12.77 | 12.79 | 12.46 | 12.55 | 2,525,318 | -0.27(-2.11%) |
Sep 08, 2016 | 12.80 | 12.97 | 12.67 | 12.82 | 3,479,454 | -0.32(-2.44%) |
Sep 07, 2016 | 12.93 | 13.16 | 12.90 | 13.14 | 2,441,182 | +0.26(+2.02%) |
Sep 06, 2016 | 12.88 | 12.92 | 12.70 | 12.88 | 2,559,264 | +0.00(+0.00%) |
Sep 02, 2016 | 12.92 | 12.88 | 12.88 | 12.88 | 1,268,600 | -0.03(-0.23%) |
Sep 01, 2016 | 12.95 | 12.96 | 12.75 | 12.91 | 1,890,110 | +0.00(+0.00%) |
Aug 31, 2016 | 12.92 | 12.95 | 12.76 | 12.91 | 1,391,787 | -0.03(-0.23%) |
Aug 30, 2016 | 13.02 | 13.10 | 12.86 | 12.94 | 1,291,589 | -0.09(-0.69%) |
Aug 29, 2016 | 12.79 | 13.13 | 12.74 | 13.03 | 2,774,963 | +0.30(+2.36%) |
Aug 26, 2016 | 12.84 | 13.00 | 12.60 | 12.73 | 1,466,715 | -0.13(-1.01%) |
Aug 25, 2016 | 12.93 | 13.08 | 12.82 | 12.86 | 2,009,491 | -0.07(-0.54%) |
Aug 24, 2016 | 12.91 | 13.22 | 12.90 | 12.93 | 2,239,654 | +0.03(+0.23%) |
Aug 23, 2016 | 13.07 | 13.26 | 12.84 | 12.90 | 4,615,157 | +0.22(+1.74%) |
Aug 22, 2016 | 12.58 | 12.72 | 12.40 | 12.68 | 2,295,661 | +0.05(+0.40%) |
Aug 19, 2016 | 12.70 | 12.91 | 12.40 | 12.63 | 2,977,133 | -0.07(-0.55%) |
Aug 18, 2016 | 12.70 | 12.86 | 12.55 | 12.70 | 2,012,982 | -0.02(-0.16%) |
Aug 17, 2016 | 12.98 | 13.14 | 12.71 | 12.72 | 1,318,080 | -0.27(-2.08%) |
Aug 16, 2016 | 13.22 | 13.36 | 12.98 | 12.99 | 1,877,310 | -0.28(-2.11%) |
Aug 15, 2016 | 13.23 | 13.40 | 13.10 | 13.27 | 1,809,831 | +0.11(+0.84%) |
Aug 12, 2016 | 13.40 | 13.48 | 13.15 | 13.16 | 1,547,181 | -0.27(-2.01%) |
Aug 11, 2016 | 13.66 | 13.70 | 13.36 | 13.43 | 2,129,175 | -0.22(-1.61%) |
Aug 10, 2016 | 13.80 | 13.83 | 13.48 | 13.65 | 5,514,167 | -0.18(-1.30%) |
Aug 09, 2016 | 13.83 | 13.90 | 13.75 | 13.83 | 3,076,376 | -0.09(-0.65%) |
Aug 08, 2016 | 14.16 | 14.18 | 13.81 | 13.92 | 3,079,410 | -0.24(-1.69%) |
Aug 05, 2016 | 14.90 | 15.17 | 14.00 | 14.16 | 9,186,179 | -0.11(-0.77%) |
Aug 04, 2016 | 14.33 | 14.33 | 14.03 | 14.27 | 2,721,589 | -0.02(-0.14%) |
Aug 03, 2016 | 13.93 | 14.30 | 13.91 | 14.29 | 1,479,783 | +0.32(+2.29%) |
Aug 02, 2016 | 14.22 | 14.26 | 13.88 | 13.97 | 1,612,391 | -0.24(-1.69%) |