Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.98 | 12.52 | 11.77 | 12.50 | 125,374 | +0.50(+4.17%) |
Oct 28, 2016 | 12.00 | 12.02 | 11.84 | 12.00 | 68,239 | -0.03(-0.29%) |
Oct 27, 2016 | 12.21 | 12.26 | 11.98 | 12.03 | 112,585 | -0.16(-1.27%) |
Oct 26, 2016 | 12.23 | 12.36 | 12.14 | 12.19 | 59,141 | -0.08(-0.63%) |
Oct 25, 2016 | 12.28 | 12.38 | 12.18 | 12.27 | 77,887 | -0.03(-0.21%) |
Oct 24, 2016 | 12.32 | 12.45 | 12.14 | 12.29 | 143,208 | -0.01(-0.07%) |
Oct 21, 2016 | 12.40 | 12.45 | 12.20 | 12.30 | 129,560 | -0.23(-1.86%) |
Oct 20, 2016 | 13.02 | 13.02 | 12.52 | 12.53 | 191,771 | -0.59(-4.53%) |
Oct 19, 2016 | 12.95 | 13.14 | 12.85 | 13.13 | 88,611 | +0.18(+1.40%) |
Oct 18, 2016 | 13.27 | 13.27 | 12.94 | 12.95 | 56,377 | -0.22(-1.64%) |
Oct 17, 2016 | 13.03 | 13.38 | 13.03 | 13.16 | 83,030 | +0.07(+0.53%) |
Oct 14, 2016 | 13.16 | 13.61 | 13.02 | 13.09 | 60,691 | -0.02(-0.13%) |
Oct 13, 2016 | 12.86 | 13.25 | 12.86 | 13.11 | 81,607 | +0.19(+1.47%) |
Oct 12, 2016 | 13.02 | 13.03 | 12.85 | 12.92 | 157,387 | -0.04(-0.33%) |
Oct 11, 2016 | 13.26 | 13.33 | 12.91 | 12.96 | 165,178 | -0.28(-2.08%) |
Oct 10, 2016 | 13.70 | 13.85 | 13.23 | 13.24 | 88,685 | -0.37(-2.72%) |
Oct 07, 2016 | 13.83 | 14.41 | 13.58 | 13.61 | 233,676 | +0.66(+5.13%) |
Oct 06, 2016 | 13.89 | 13.89 | 12.20 | 12.95 | 485,353 | -1.08(-7.68%) |
Oct 05, 2016 | 13.91 | 14.28 | 13.84 | 14.02 | 220,369 | +0.03(+0.18%) |
Oct 04, 2016 | 14.27 | 14.41 | 13.48 | 14.00 | 296,256 | -0.39(-2.70%) |
Oct 03, 2016 | 14.62 | 14.62 | 14.32 | 14.39 | 74,302 | -0.25(-1.71%) |
Sep 30, 2016 | 14.40 | 14.73 | 14.35 | 14.64 | 60,294 | +0.20(+1.37%) |
Sep 29, 2016 | 14.70 | 14.79 | 14.43 | 14.44 | 78,486 | -0.34(-2.28%) |
Sep 28, 2016 | 14.48 | 14.78 | 14.41 | 14.77 | 95,189 | +0.28(+1.90%) |
Sep 27, 2016 | 14.39 | 14.55 | 14.33 | 14.50 | 80,295 | +0.04(+0.30%) |
Sep 26, 2016 | 14.63 | 14.67 | 14.32 | 14.45 | 112,352 | -0.22(-1.47%) |
Sep 23, 2016 | 14.63 | 14.78 | 14.49 | 14.67 | 84,483 | -0.02(-0.12%) |
Sep 22, 2016 | 14.33 | 14.70 | 14.19 | 14.69 | 134,279 | +0.36(+2.53%) |
Sep 21, 2016 | 14.14 | 14.36 | 14.08 | 14.33 | 50,930 | +0.24(+1.71%) |
Sep 20, 2016 | 14.01 | 14.14 | 13.99 | 14.08 | 54,546 | +0.09(+0.68%) |
Sep 19, 2016 | 13.79 | 14.08 | 13.67 | 13.99 | 119,465 | +0.20(+1.44%) |
Sep 16, 2016 | 13.58 | 13.85 | 13.50 | 13.79 | 190,159 | +0.28(+2.04%) |
Sep 15, 2016 | 13.52 | 13.58 | 12.93 | 13.52 | 71,745 | -0.06(-0.44%) |
Sep 14, 2016 | 13.58 | 13.70 | 12.61 | 13.58 | 126,891 | +0.00(+0.00%) |
Sep 13, 2016 | 13.27 | 13.60 | 13.12 | 13.58 | 106,950 | +0.16(+1.22%) |
Sep 12, 2016 | 12.95 | 13.41 | 12.95 | 13.41 | 85,012 | +0.38(+2.91%) |
Sep 09, 2016 | 13.28 | 13.28 | 13.03 | 13.03 | 76,981 | -0.37(-2.77%) |
Sep 08, 2016 | 13.54 | 13.54 | 13.20 | 13.40 | 66,030 | -0.11(-0.83%) |
Sep 07, 2016 | 13.58 | 13.62 | 13.38 | 13.52 | 139,220 | -0.07(-0.51%) |
Sep 06, 2016 | 13.06 | 13.68 | 12.94 | 13.58 | 141,928 | +0.66(+5.14%) |
Sep 02, 2016 | 13.65 | 12.92 | 12.92 | 12.92 | 203,612 | -0.76(-5.55%) |
Sep 01, 2016 | 13.56 | 13.69 | 13.25 | 13.68 | 84,586 | +0.10(+0.76%) |
Aug 31, 2016 | 13.58 | 13.69 | 13.36 | 13.58 | 98,972 | -0.03(-0.19%) |
Aug 30, 2016 | 13.55 | 13.67 | 13.46 | 13.60 | 95,660 | +0.09(+0.70%) |
Aug 29, 2016 | 13.33 | 13.61 | 13.32 | 13.51 | 56,380 | +0.16(+1.16%) |
Aug 26, 2016 | 13.40 | 13.58 | 13.28 | 13.35 | 50,602 | -0.06(-0.45%) |
Aug 25, 2016 | 13.35 | 13.42 | 13.01 | 13.41 | 157,027 | +0.23(+1.77%) |
Aug 24, 2016 | 13.33 | 13.33 | 13.12 | 13.18 | 77,214 | -0.11(-0.84%) |
Aug 23, 2016 | 13.39 | 13.43 | 13.24 | 13.29 | 108,010 | -0.10(-0.77%) |
Aug 22, 2016 | 13.48 | 13.53 | 13.31 | 13.39 | 82,828 | -0.15(-1.08%) |
Aug 19, 2016 | 13.63 | 13.73 | 13.52 | 13.54 | 105,239 | -0.11(-0.82%) |
Aug 18, 2016 | 12.79 | 13.77 | 12.67 | 13.65 | 444,156 | +0.98(+7.72%) |
Aug 17, 2016 | 12.70 | 12.80 | 12.54 | 12.67 | 66,012 | -0.04(-0.34%) |
Aug 16, 2016 | 12.79 | 12.83 | 12.70 | 12.72 | 82,122 | -0.10(-0.80%) |
Aug 15, 2016 | 12.80 | 12.90 | 12.76 | 12.82 | 66,748 | +0.01(+0.07%) |
Aug 12, 2016 | 13.02 | 13.14 | 12.79 | 12.81 | 54,243 | -0.26(-1.97%) |
Aug 11, 2016 | 13.22 | 13.22 | 13.07 | 13.07 | 87,258 | -0.14(-1.04%) |
Aug 10, 2016 | 13.30 | 13.30 | 13.02 | 13.21 | 120,404 | -0.08(-0.58%) |
Aug 09, 2016 | 13.45 | 13.46 | 13.23 | 13.28 | 115,825 | -0.14(-1.02%) |
Aug 08, 2016 | 12.82 | 13.46 | 12.81 | 13.42 | 238,899 | +0.61(+4.76%) |
Aug 05, 2016 | 12.80 | 13.00 | 12.75 | 12.81 | 134,898 | +0.04(+0.34%) |
Aug 04, 2016 | 13.05 | 13.05 | 12.71 | 12.77 | 139,676 | -0.27(-2.04%) |
Aug 03, 2016 | 12.85 | 13.22 | 12.27 | 13.03 | 243,689 | -0.32(-2.38%) |
Aug 02, 2016 | 13.39 | 13.50 | 13.29 | 13.35 | 145,813 | -0.05(-0.38%) |