Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.94 | 13.40 | 12.93 | 13.37 | 2,188,139 | +0.20(+1.49%) |
Oct 28, 2016 | 13.13 | 13.35 | 12.91 | 13.18 | 3,187,741 | -0.29(-2.15%) |
Oct 27, 2016 | 13.97 | 13.97 | 12.92 | 13.47 | 3,866,953 | -0.54(-3.83%) |
Oct 26, 2016 | 13.83 | 14.10 | 13.81 | 14.00 | 1,372,393 | +0.14(+1.04%) |
Oct 25, 2016 | 14.16 | 14.30 | 13.81 | 13.86 | 1,628,751 | -0.10(-0.73%) |
Oct 24, 2016 | 14.45 | 14.45 | 13.96 | 13.96 | 849,926 | +0.00(+0.00%) |
Oct 21, 2016 | 13.84 | 14.07 | 13.75 | 13.96 | 1,166,368 | -0.06(-0.43%) |
Oct 20, 2016 | 13.65 | 14.05 | 13.29 | 14.02 | 2,123,132 | +0.24(+1.73%) |
Oct 19, 2016 | 13.42 | 13.85 | 13.42 | 13.78 | 1,543,380 | +0.43(+3.19%) |
Oct 18, 2016 | 13.52 | 13.53 | 13.19 | 13.36 | 855,587 | +0.07(+0.51%) |
Oct 17, 2016 | 13.03 | 13.41 | 12.98 | 13.29 | 1,231,860 | +0.28(+2.16%) |
Oct 14, 2016 | 13.09 | 13.20 | 12.95 | 13.01 | 1,101,411 | -0.01(-0.07%) |
Oct 13, 2016 | 13.10 | 13.14 | 12.84 | 13.02 | 986,288 | -0.41(-3.04%) |
Oct 12, 2016 | 13.28 | 13.55 | 13.19 | 13.42 | 851,035 | +0.14(+1.09%) |
Oct 11, 2016 | 13.50 | 13.67 | 13.20 | 13.28 | 1,574,406 | -0.34(-2.50%) |
Oct 10, 2016 | 13.55 | 13.85 | 13.55 | 13.62 | 1,301,619 | +0.17(+1.27%) |
Oct 07, 2016 | 13.72 | 13.77 | 13.35 | 13.45 | 1,366,870 | -0.16(-1.19%) |
Oct 06, 2016 | 13.40 | 13.65 | 13.40 | 13.61 | 754,907 | +0.04(+0.31%) |
Oct 05, 2016 | 13.31 | 13.57 | 13.21 | 13.57 | 1,227,073 | +0.42(+3.17%) |
Oct 04, 2016 | 13.42 | 13.47 | 13.15 | 13.15 | 1,298,420 | -0.33(-2.46%) |
Oct 03, 2016 | 13.82 | 13.82 | 13.41 | 13.48 | 1,315,048 | -0.30(-2.16%) |
Sep 30, 2016 | 13.74 | 13.90 | 13.55 | 13.78 | 1,616,934 | +0.03(+0.19%) |
Sep 29, 2016 | 13.99 | 14.12 | 13.70 | 13.76 | 1,827,658 | -0.25(-1.76%) |
Sep 28, 2016 | 13.82 | 14.08 | 13.73 | 14.00 | 1,696,843 | +0.18(+1.29%) |
Sep 27, 2016 | 13.60 | 13.87 | 13.42 | 13.82 | 1,244,519 | +0.15(+1.12%) |
Sep 26, 2016 | 13.68 | 13.80 | 13.63 | 13.67 | 1,257,398 | -0.08(-0.56%) |
Sep 23, 2016 | 13.81 | 14.01 | 13.74 | 13.75 | 1,547,696 | -0.11(-0.80%) |
Sep 22, 2016 | 13.83 | 14.11 | 13.82 | 13.86 | 1,477,209 | +0.21(+1.56%) |
Sep 21, 2016 | 13.28 | 13.66 | 13.25 | 13.65 | 1,848,240 | +0.49(+3.69%) |
Sep 20, 2016 | 13.00 | 13.25 | 12.90 | 13.16 | 1,887,863 | +0.19(+1.44%) |
Sep 19, 2016 | 12.87 | 13.18 | 12.76 | 12.97 | 1,453,291 | +0.23(+1.80%) |
Sep 16, 2016 | 12.73 | 12.81 | 12.65 | 12.74 | 2,786,726 | -0.08(-0.60%) |
Sep 15, 2016 | 12.58 | 12.83 | 12.45 | 12.82 | 2,125,388 | +0.25(+1.96%) |
Sep 14, 2016 | 12.57 | 12.68 | 12.41 | 12.57 | 2,313,188 | -0.01(-0.07%) |
Sep 13, 2016 | 12.85 | 12.85 | 12.42 | 12.58 | 3,036,337 | -0.49(-3.78%) |
Sep 12, 2016 | 12.68 | 13.09 | 12.63 | 13.08 | 1,260,345 | +0.19(+1.45%) |
Sep 09, 2016 | 13.28 | 13.34 | 12.84 | 12.89 | 2,886,868 | -0.53(-3.93%) |
Sep 08, 2016 | 13.63 | 13.67 | 13.34 | 13.42 | 1,311,949 | -0.22(-1.62%) |
Sep 07, 2016 | 13.31 | 13.64 | 13.19 | 13.64 | 1,461,265 | +0.35(+2.63%) |
Sep 06, 2016 | 13.25 | 13.38 | 13.14 | 13.29 | 2,392,152 | +0.09(+0.71%) |
Sep 02, 2016 | 13.43 | 13.20 | 13.20 | 13.20 | 1,454,026 | -0.08(-0.58%) |
Sep 01, 2016 | 13.25 | 13.31 | 13.04 | 13.27 | 1,376,966 | +0.06(+0.45%) |
Aug 31, 2016 | 13.08 | 13.24 | 12.90 | 13.21 | 2,228,006 | +0.07(+0.52%) |
Aug 30, 2016 | 13.61 | 13.68 | 13.05 | 13.14 | 1,966,996 | -0.60(-4.40%) |
Aug 29, 2016 | 13.48 | 13.78 | 13.47 | 13.75 | 819,180 | +0.22(+1.64%) |
Aug 26, 2016 | 13.77 | 13.88 | 13.46 | 13.53 | 942,946 | -0.04(-0.31%) |
Aug 25, 2016 | 13.37 | 13.58 | 13.36 | 13.57 | 1,322,309 | +0.18(+1.34%) |
Aug 24, 2016 | 13.64 | 13.64 | 13.36 | 13.39 | 1,328,251 | -0.32(-2.36%) |
Aug 23, 2016 | 13.66 | 13.91 | 13.66 | 13.71 | 810,446 | +0.09(+0.69%) |
Aug 22, 2016 | 13.38 | 13.65 | 13.36 | 13.62 | 824,316 | +0.08(+0.57%) |
Aug 19, 2016 | 13.73 | 13.88 | 13.40 | 13.54 | 1,315,197 | -0.36(-2.57%) |
Aug 18, 2016 | 13.82 | 13.93 | 13.74 | 13.90 | 703,826 | +0.12(+0.86%) |
Aug 17, 2016 | 13.70 | 13.83 | 13.64 | 13.78 | 978,184 | +0.03(+0.25%) |
Aug 16, 2016 | 14.11 | 14.14 | 13.74 | 13.75 | 1,012,359 | -0.30(-2.12%) |
Aug 15, 2016 | 13.60 | 14.10 | 13.60 | 14.05 | 1,444,262 | +0.50(+3.71%) |
Aug 12, 2016 | 13.94 | 13.94 | 13.50 | 13.54 | 1,209,131 | -0.41(-2.93%) |
Aug 11, 2016 | 13.90 | 13.98 | 13.75 | 13.95 | 1,592,825 | +0.07(+0.49%) |
Aug 10, 2016 | 13.97 | 14.08 | 13.85 | 13.88 | 935,535 | -0.05(-0.37%) |
Aug 09, 2016 | 14.14 | 14.24 | 13.94 | 13.94 | 1,499,776 | -0.20(-1.44%) |
Aug 08, 2016 | 14.24 | 14.44 | 14.12 | 14.14 | 836,021 | -0.06(-0.42%) |
Aug 05, 2016 | 14.02 | 14.21 | 13.99 | 14.20 | 1,274,058 | +0.19(+1.34%) |
Aug 04, 2016 | 14.30 | 14.30 | 13.97 | 14.01 | 1,331,418 | -0.33(-2.31%) |
Aug 03, 2016 | 13.94 | 14.39 | 13.94 | 14.34 | 2,113,891 | +0.34(+2.43%) |
Aug 02, 2016 | 14.17 | 14.17 | 13.89 | 14.00 | 1,385,164 | -0.11(-0.78%) |