Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.05 | 14.05 | 13.85 | 13.90 | 107,758 | -0.05(-0.36%) |
Oct 28, 2016 | 14.00 | 14.10 | 13.85 | 13.95 | 64,134 | +0.00(+0.00%) |
Oct 27, 2016 | 14.05 | 14.10 | 13.77 | 13.95 | 69,252 | +0.05(+0.36%) |
Oct 26, 2016 | 13.85 | 14.10 | 13.85 | 13.90 | 59,140 | +0.00(+0.00%) |
Oct 25, 2016 | 13.95 | 13.98 | 13.60 | 13.90 | 63,173 | -0.10(-0.71%) |
Oct 24, 2016 | 13.80 | 14.15 | 13.80 | 14.00 | 60,975 | +0.20(+1.45%) |
Oct 21, 2016 | 13.60 | 13.97 | 13.60 | 13.80 | 59,240 | +0.05(+0.36%) |
Oct 20, 2016 | 13.65 | 13.85 | 13.55 | 13.75 | 77,191 | -0.05(-0.36%) |
Oct 19, 2016 | 13.80 | 14.00 | 13.65 | 13.80 | 58,412 | -0.15(-1.08%) |
Oct 18, 2016 | 13.95 | 14.00 | 13.80 | 13.95 | 55,156 | +0.15(+1.09%) |
Oct 17, 2016 | 13.65 | 14.00 | 13.65 | 13.80 | 126,450 | +0.12(+0.88%) |
Oct 14, 2016 | 13.68 | 13.90 | 13.66 | 13.68 | 67,375 | +0.06(+0.44%) |
Oct 13, 2016 | 13.46 | 13.77 | 13.46 | 13.62 | 82,611 | +0.03(+0.22%) |
Oct 12, 2016 | 13.45 | 13.74 | 13.38 | 13.59 | 74,978 | +0.04(+0.30%) |
Oct 11, 2016 | 13.69 | 13.76 | 13.51 | 13.55 | 71,601 | -0.24(-1.74%) |
Oct 10, 2016 | 13.82 | 14.02 | 13.76 | 13.79 | 123,564 | -0.11(-0.79%) |
Oct 07, 2016 | 13.93 | 14.05 | 13.77 | 13.90 | 85,899 | -0.13(-0.93%) |
Oct 06, 2016 | 13.90 | 14.04 | 13.72 | 14.03 | 106,557 | +0.17(+1.23%) |
Oct 05, 2016 | 13.64 | 13.99 | 13.64 | 13.86 | 93,128 | +0.21(+1.54%) |
Oct 04, 2016 | 13.83 | 13.84 | 13.50 | 13.65 | 45,953 | -0.01(-0.07%) |
Oct 03, 2016 | 13.75 | 13.87 | 13.61 | 13.66 | 90,528 | -0.20(-1.44%) |
Sep 30, 2016 | 13.45 | 14.28 | 13.17 | 13.86 | 205,788 | +0.59(+4.45%) |
Sep 29, 2016 | 13.39 | 13.56 | 13.21 | 13.27 | 95,500 | -0.14(-1.04%) |
Sep 28, 2016 | 13.30 | 13.64 | 13.30 | 13.41 | 118,588 | +0.10(+0.75%) |
Sep 27, 2016 | 13.19 | 13.35 | 13.19 | 13.31 | 78,701 | +0.18(+1.37%) |
Sep 26, 2016 | 13.20 | 13.38 | 13.00 | 13.13 | 62,462 | -0.10(-0.76%) |
Sep 23, 2016 | 13.16 | 13.39 | 12.80 | 13.23 | 68,012 | +0.03(+0.23%) |
Sep 22, 2016 | 12.80 | 13.25 | 12.41 | 13.20 | 90,604 | +0.41(+3.21%) |
Sep 21, 2016 | 12.58 | 12.80 | 12.26 | 12.79 | 125,286 | +0.15(+1.19%) |
Sep 20, 2016 | 12.29 | 12.68 | 12.29 | 12.64 | 73,701 | +0.34(+2.76%) |
Sep 19, 2016 | 12.00 | 12.34 | 12.00 | 12.30 | 70,931 | +0.36(+3.02%) |
Sep 16, 2016 | 12.13 | 12.29 | 11.67 | 11.94 | 333,665 | -0.16(-1.32%) |
Sep 15, 2016 | 12.05 | 12.15 | 11.85 | 12.10 | 117,701 | +0.06(+0.50%) |
Sep 14, 2016 | 12.07 | 12.15 | 11.54 | 12.04 | 62,904 | +0.03(+0.25%) |
Sep 13, 2016 | 12.13 | 12.26 | 11.96 | 12.01 | 90,964 | -0.19(-1.56%) |
Sep 12, 2016 | 11.96 | 12.20 | 11.82 | 12.20 | 89,976 | +0.26(+2.18%) |
Sep 09, 2016 | 12.15 | 12.20 | 11.93 | 11.94 | 78,458 | -0.26(-2.13%) |
Sep 08, 2016 | 12.20 | 12.22 | 12.11 | 12.20 | 94,957 | +0.02(+0.16%) |
Sep 07, 2016 | 12.20 | 12.25 | 12.17 | 12.18 | 192,311 | +0.00(+0.00%) |
Sep 06, 2016 | 12.19 | 12.22 | 12.16 | 12.18 | 112,299 | -0.02(-0.16%) |
Sep 02, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 33,300 | +0.00(+0.00%) |
Sep 01, 2016 | 12.18 | 12.20 | 12.03 | 12.20 | 37,647 | +0.08(+0.66%) |
Aug 31, 2016 | 12.05 | 12.29 | 12.00 | 12.12 | 50,965 | -0.05(-0.41%) |
Aug 30, 2016 | 12.20 | 12.25 | 12.14 | 12.17 | 69,446 | -0.03(-0.25%) |
Aug 29, 2016 | 12.04 | 12.21 | 12.04 | 12.20 | 98,367 | +0.17(+1.41%) |
Aug 26, 2016 | 12.20 | 12.20 | 12.00 | 12.03 | 23,485 | -0.16(-1.31%) |
Aug 25, 2016 | 12.19 | 12.31 | 12.13 | 12.19 | 58,593 | +0.00(+0.00%) |
Aug 24, 2016 | 12.20 | 12.21 | 12.03 | 12.19 | 63,418 | +0.04(+0.33%) |
Aug 23, 2016 | 12.18 | 12.22 | 12.11 | 12.15 | 32,695 | +0.05(+0.41%) |
Aug 22, 2016 | 12.16 | 12.17 | 11.95 | 12.10 | 32,899 | -0.05(-0.41%) |
Aug 19, 2016 | 12.04 | 12.27 | 12.04 | 12.15 | 46,710 | +0.05(+0.41%) |
Aug 18, 2016 | 11.78 | 12.13 | 11.78 | 12.10 | 27,227 | +0.06(+0.50%) |
Aug 17, 2016 | 12.14 | 12.22 | 11.95 | 12.04 | 27,785 | -0.10(-0.82%) |
Aug 16, 2016 | 12.20 | 12.28 | 12.13 | 12.14 | 27,538 | -0.10(-0.82%) |
Aug 15, 2016 | 12.22 | 12.30 | 12.21 | 12.24 | 23,955 | +0.00(+0.00%) |
Aug 12, 2016 | 12.13 | 12.30 | 12.13 | 12.24 | 24,781 | -0.03(-0.24%) |
Aug 11, 2016 | 12.30 | 12.33 | 12.21 | 12.27 | 43,613 | -0.02(-0.16%) |
Aug 10, 2016 | 12.25 | 12.35 | 12.23 | 12.29 | 26,040 | -0.02(-0.16%) |
Aug 09, 2016 | 12.27 | 12.35 | 12.27 | 12.31 | 13,316 | +0.07(+0.57%) |
Aug 08, 2016 | 12.31 | 12.31 | 12.23 | 12.24 | 21,663 | +0.02(+0.16%) |
Aug 05, 2016 | 12.05 | 12.31 | 12.05 | 12.22 | 45,889 | +0.17(+1.41%) |
Aug 04, 2016 | 12.27 | 12.32 | 11.64 | 12.05 | 28,368 | -0.27(-2.19%) |
Aug 03, 2016 | 12.45 | 12.45 | 12.25 | 12.32 | 33,976 | -0.10(-0.81%) |
Aug 02, 2016 | 12.72 | 12.75 | 12.40 | 12.42 | 21,695 | -0.26(-2.05%) |