Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.66 | 12.66 | 12.36 | 12.40 | 6,812 | -0.18(-1.43%) |
Oct 28, 2016 | 12.52 | 12.58 | 12.36 | 12.58 | 10,795 | +0.05(+0.40%) |
Oct 27, 2016 | 12.72 | 12.73 | 12.53 | 12.53 | 14,347 | -0.09(-0.71%) |
Oct 26, 2016 | 12.69 | 12.80 | 12.62 | 12.62 | 5,012 | -0.05(-0.39%) |
Oct 25, 2016 | 12.65 | 12.67 | 12.60 | 12.67 | 3,300 | -0.09(-0.71%) |
Oct 24, 2016 | 12.66 | 12.82 | 12.60 | 12.76 | 9,900 | -0.07(-0.55%) |
Oct 21, 2016 | 12.71 | 12.85 | 12.71 | 12.83 | 6,950 | +0.03(+0.23%) |
Oct 20, 2016 | 12.84 | 12.85 | 12.70 | 12.80 | 10,100 | +0.01(+0.08%) |
Oct 19, 2016 | 12.60 | 12.81 | 12.56 | 12.79 | 4,050 | +0.19(+1.51%) |
Oct 18, 2016 | 12.88 | 12.88 | 12.55 | 12.60 | 7,050 | -0.02(-0.16%) |
Oct 17, 2016 | 12.65 | 12.66 | 12.50 | 12.62 | 5,152 | -0.10(-0.79%) |
Oct 14, 2016 | 12.75 | 12.75 | 12.64 | 12.72 | 10,876 | -0.03(-0.24%) |
Oct 13, 2016 | 12.75 | 12.75 | 12.65 | 12.75 | 3,300 | +0.04(+0.31%) |
Oct 12, 2016 | 12.66 | 12.75 | 12.66 | 12.71 | 6,825 | +0.00(+0.00%) |
Oct 11, 2016 | 12.67 | 12.71 | 12.67 | 12.71 | 5,200 | +0.00(+0.00%) |
Oct 07, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 12.47 | 12.71 | 12.45 | 12.71 | 9,855 | +0.01(+0.08%) |
Oct 05, 2016 | 13.02 | 13.02 | 12.68 | 12.70 | 11,083 | -0.15(-1.17%) |
Oct 04, 2016 | 13.32 | 13.53 | 12.81 | 12.85 | 10,802 | -0.73(-5.38%) |
Oct 03, 2016 | 13.64 | 13.64 | 13.44 | 13.58 | 1,688 | -0.04(-0.29%) |
Sep 30, 2016 | 13.62 | 13.62 | 13.60 | 13.62 | 8,452 | +0.00(+0.00%) |
Sep 29, 2016 | 13.52 | 13.62 | 13.23 | 13.62 | 7,251 | -0.09(-0.66%) |
Sep 28, 2016 | 13.33 | 13.89 | 13.33 | 13.71 | 5,000 | +0.16(+1.18%) |
Sep 27, 2016 | 13.48 | 13.57 | 13.40 | 13.55 | 2,268 | +0.11(+0.82%) |
Sep 26, 2016 | 13.27 | 13.44 | 13.25 | 13.44 | 2,488 | +0.14(+1.05%) |
Sep 23, 2016 | 13.35 | 13.40 | 13.25 | 13.30 | 6,499 | -0.02(-0.15%) |
Sep 22, 2016 | 13.54 | 13.54 | 13.32 | 13.32 | 1,942 | -0.08(-0.60%) |
Sep 21, 2016 | 13.64 | 13.64 | 13.40 | 13.40 | 2,162 | -0.29(-2.12%) |
Sep 20, 2016 | 13.70 | 13.81 | 13.69 | 13.69 | 1,200 | +0.03(+0.18%) |
Sep 19, 2016 | 13.51 | 13.66 | 13.51 | 13.66 | 700 | +0.10(+0.77%) |
Sep 16, 2016 | 13.79 | 13.84 | 13.40 | 13.56 | 33,020 | -0.29(-2.09%) |
Sep 15, 2016 | 13.65 | 13.99 | 13.43 | 13.85 | 4,388 | +0.30(+2.21%) |
Sep 14, 2016 | 13.55 | 13.76 | 13.40 | 13.55 | 18,174 | +0.09(+0.67%) |
Sep 13, 2016 | 13.98 | 13.98 | 13.25 | 13.46 | 16,570 | -0.34(-2.46%) |
Sep 12, 2016 | 13.90 | 13.97 | 13.76 | 13.80 | 9,046 | -0.11(-0.79%) |
Sep 09, 2016 | 14.11 | 14.25 | 13.85 | 13.91 | 13,253 | -0.43(-3.00%) |
Sep 08, 2016 | 14.29 | 14.38 | 14.15 | 14.34 | 8,059 | +0.05(+0.35%) |
Sep 07, 2016 | 14.35 | 14.36 | 14.25 | 14.29 | 4,221 | -0.06(-0.42%) |
Sep 06, 2016 | 14.16 | 14.37 | 14.16 | 14.35 | 4,174 | +0.20(+1.41%) |
Sep 02, 2016 | 14.99 | 14.15 | 14.15 | 14.15 | 1,015,600 | -0.06(-0.42%) |
Sep 01, 2016 | 14.06 | 14.47 | 14.06 | 14.21 | 3,425 | +0.16(+1.14%) |
Aug 31, 2016 | 14.37 | 14.40 | 14.05 | 14.05 | 29,484 | -0.31(-2.16%) |
Aug 30, 2016 | 14.31 | 14.36 | 14.20 | 14.36 | 11,308 | +0.06(+0.42%) |
Aug 29, 2016 | 14.21 | 14.35 | 14.21 | 14.30 | 5,409 | +0.01(+0.07%) |
Aug 26, 2016 | 14.40 | 14.40 | 14.26 | 14.29 | 2,700 | -0.11(-0.76%) |
Aug 25, 2016 | 14.20 | 14.49 | 14.20 | 14.40 | 3,516 | +0.17(+1.19%) |
Aug 24, 2016 | 14.25 | 14.48 | 14.20 | 14.23 | 101,400 | +0.00(+0.00%) |
Aug 23, 2016 | 14.41 | 14.50 | 14.23 | 14.23 | 4,269 | -0.18(-1.25%) |
Aug 22, 2016 | 14.07 | 14.41 | 14.07 | 14.41 | 3,197 | -0.09(-0.62%) |
Aug 19, 2016 | 14.50 | 14.50 | 14.22 | 14.50 | 2,848 | +0.00(+0.00%) |
Aug 18, 2016 | 14.15 | 14.50 | 14.15 | 14.50 | 3,800 | +0.25(+1.75%) |
Aug 17, 2016 | 14.25 | 14.40 | 14.25 | 14.25 | 7,061 | -0.14(-0.97%) |
Aug 16, 2016 | 14.23 | 14.45 | 14.23 | 14.39 | 1,874 | +0.03(+0.21%) |
Aug 15, 2016 | 14.53 | 14.53 | 14.00 | 14.36 | 6,050 | -0.39(-2.64%) |
Aug 12, 2016 | 14.75 | 14.78 | 14.75 | 14.75 | 916 | -0.03(-0.20%) |
Aug 11, 2016 | 14.98 | 14.98 | 14.75 | 14.78 | 1,016 | -0.22(-1.47%) |
Aug 10, 2016 | 14.75 | 15.00 | 14.50 | 15.00 | 2,841 | +0.55(+3.81%) |
Aug 09, 2016 | 14.33 | 14.50 | 14.30 | 14.45 | 17,666 | -0.04(-0.28%) |
Aug 08, 2016 | 14.02 | 14.49 | 14.02 | 14.49 | 1,922 | +0.23(+1.61%) |
Aug 05, 2016 | 14.25 | 14.51 | 14.25 | 14.26 | 13,528 | +0.01(+0.07%) |
Aug 04, 2016 | 14.04 | 14.49 | 14.04 | 14.25 | 18,807 | -0.14(-0.97%) |
Aug 03, 2016 | 14.39 | 14.59 | 14.28 | 14.39 | 7,167 | +0.00(+0.00%) |