Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.99 | 12.41 | 11.99 | 12.15 | 43,838 | +0.14(+1.13%) |
Oct 28, 2016 | 12.39 | 12.49 | 11.88 | 12.02 | 28,682 | -0.32(-2.61%) |
Oct 27, 2016 | 12.06 | 12.49 | 11.93 | 12.34 | 22,010 | +0.25(+2.11%) |
Oct 26, 2016 | 12.02 | 12.30 | 11.84 | 12.08 | 29,403 | +0.06(+0.49%) |
Oct 25, 2016 | 11.82 | 12.08 | 11.82 | 12.02 | 35,125 | +0.22(+1.87%) |
Oct 24, 2016 | 12.09 | 12.23 | 11.68 | 11.80 | 41,019 | -0.36(-3.00%) |
Oct 21, 2016 | 12.58 | 12.60 | 12.10 | 12.17 | 35,166 | -0.57(-4.46%) |
Oct 20, 2016 | 13.11 | 13.11 | 12.63 | 12.74 | 114,105 | -0.22(-1.70%) |
Oct 19, 2016 | 12.81 | 13.05 | 12.81 | 12.96 | 43,262 | +0.23(+1.80%) |
Oct 18, 2016 | 13.09 | 13.09 | 12.60 | 12.73 | 60,815 | -0.31(-2.34%) |
Oct 17, 2016 | 13.25 | 13.44 | 12.81 | 13.03 | 27,359 | -0.18(-1.35%) |
Oct 14, 2016 | 13.20 | 13.43 | 13.09 | 13.21 | 21,678 | +0.03(+0.26%) |
Oct 13, 2016 | 13.32 | 13.32 | 13.17 | 13.18 | 10,677 | -0.23(-1.71%) |
Oct 12, 2016 | 13.44 | 13.62 | 13.32 | 13.41 | 60,223 | +0.02(+0.13%) |
Oct 11, 2016 | 13.73 | 13.73 | 13.37 | 13.39 | 18,516 | -0.28(-2.05%) |
Oct 10, 2016 | 13.39 | 13.77 | 13.39 | 13.67 | 46,558 | +0.25(+1.90%) |
Oct 07, 2016 | 13.56 | 13.62 | 13.26 | 13.42 | 27,122 | -0.16(-1.19%) |
Oct 06, 2016 | 13.32 | 13.59 | 13.16 | 13.58 | 89,679 | +0.24(+1.78%) |
Oct 05, 2016 | 12.39 | 13.45 | 12.39 | 13.34 | 49,243 | +0.82(+6.58%) |
Oct 04, 2016 | 12.77 | 12.77 | 12.35 | 12.52 | 42,119 | -0.37(-2.90%) |
Oct 03, 2016 | 13.24 | 13.24 | 12.81 | 12.89 | 28,757 | -0.57(-4.22%) |
Sep 30, 2016 | 13.37 | 13.65 | 13.32 | 13.46 | 48,617 | +0.17(+1.28%) |
Sep 29, 2016 | 13.45 | 13.65 | 13.17 | 13.29 | 26,005 | -0.36(-2.61%) |
Sep 28, 2016 | 13.37 | 13.66 | 13.31 | 13.65 | 31,502 | +0.20(+1.45%) |
Sep 27, 2016 | 13.74 | 13.93 | 13.35 | 13.45 | 28,272 | -0.34(-2.46%) |
Sep 26, 2016 | 13.68 | 13.87 | 13.56 | 13.79 | 34,326 | +0.05(+0.37%) |
Sep 23, 2016 | 13.63 | 13.78 | 13.62 | 13.74 | 44,371 | +0.13(+0.94%) |
Sep 22, 2016 | 13.51 | 13.65 | 13.48 | 13.61 | 19,451 | +0.20(+1.52%) |
Sep 21, 2016 | 13.31 | 13.46 | 13.31 | 13.41 | 25,326 | +0.08(+0.60%) |
Sep 20, 2016 | 13.43 | 13.45 | 13.20 | 13.33 | 17,470 | -0.05(-0.35%) |
Sep 19, 2016 | 13.32 | 13.42 | 13.20 | 13.37 | 20,119 | -0.03(-0.25%) |
Sep 16, 2016 | 13.40 | 13.65 | 13.22 | 13.41 | 124,676 | +0.06(+0.45%) |
Sep 15, 2016 | 13.03 | 13.54 | 13.03 | 13.35 | 20,918 | +0.18(+1.35%) |
Sep 14, 2016 | 13.16 | 13.30 | 12.95 | 13.17 | 20,268 | +0.07(+0.52%) |
Sep 13, 2016 | 13.20 | 13.20 | 12.97 | 13.10 | 42,264 | -0.03(-0.19%) |
Sep 12, 2016 | 13.23 | 13.23 | 12.96 | 13.13 | 45,016 | +0.02(+0.13%) |
Sep 09, 2016 | 13.53 | 13.53 | 13.08 | 13.11 | 54,175 | -0.42(-3.13%) |
Sep 08, 2016 | 13.20 | 13.61 | 13.20 | 13.54 | 33,774 | -0.05(-0.37%) |
Sep 07, 2016 | 13.40 | 13.68 | 13.37 | 13.59 | 99,035 | +0.19(+1.39%) |
Sep 06, 2016 | 13.37 | 13.58 | 13.21 | 13.40 | 47,534 | +0.01(+0.06%) |
Sep 02, 2016 | 13.13 | 13.39 | 13.39 | 13.39 | 23,215 | +0.26(+2.00%) |
Sep 01, 2016 | 13.05 | 13.20 | 13.00 | 13.13 | 39,766 | +0.09(+0.72%) |
Aug 31, 2016 | 12.97 | 13.17 | 12.76 | 13.03 | 26,620 | +0.01(+0.07%) |
Aug 30, 2016 | 12.91 | 13.03 | 12.69 | 13.03 | 44,960 | +0.02(+0.13%) |
Aug 29, 2016 | 13.04 | 13.29 | 12.96 | 13.01 | 43,154 | -0.08(-0.58%) |
Aug 26, 2016 | 12.93 | 13.14 | 12.93 | 13.09 | 44,901 | +0.08(+0.65%) |
Aug 25, 2016 | 12.61 | 13.00 | 12.41 | 13.00 | 45,397 | +0.32(+2.54%) |
Aug 24, 2016 | 12.54 | 12.75 | 12.44 | 12.68 | 24,361 | +0.19(+1.49%) |
Aug 23, 2016 | 12.42 | 12.62 | 12.23 | 12.49 | 29,146 | +0.13(+1.03%) |
Aug 22, 2016 | 12.58 | 12.66 | 12.17 | 12.36 | 26,742 | -0.37(-2.93%) |
Aug 19, 2016 | 12.69 | 12.80 | 12.58 | 12.74 | 32,960 | +0.07(+0.54%) |
Aug 18, 2016 | 12.58 | 12.73 | 12.53 | 12.67 | 35,626 | +0.11(+0.88%) |
Aug 17, 2016 | 12.31 | 12.62 | 12.30 | 12.56 | 25,807 | +0.24(+1.93%) |
Aug 16, 2016 | 12.08 | 12.41 | 11.84 | 12.32 | 39,739 | +0.09(+0.76%) |
Aug 15, 2016 | 12.10 | 12.53 | 12.01 | 12.23 | 105,563 | -0.55(-4.32%) |
Aug 12, 2016 | 12.72 | 12.89 | 12.72 | 12.78 | 26,540 | +0.03(+0.27%) |
Aug 11, 2016 | 12.52 | 12.79 | 12.51 | 12.75 | 75,773 | +0.24(+1.90%) |
Aug 10, 2016 | 12.42 | 12.56 | 12.36 | 12.51 | 28,516 | +0.01(+0.07%) |
Aug 09, 2016 | 12.36 | 12.62 | 12.33 | 12.50 | 70,765 | +0.01(+0.07%) |
Aug 08, 2016 | 12.41 | 12.70 | 12.30 | 12.49 | 93,634 | +0.20(+1.66%) |
Aug 05, 2016 | 12.42 | 12.58 | 12.27 | 12.29 | 82,154 | -0.33(-2.62%) |
Aug 04, 2016 | 12.78 | 12.78 | 12.22 | 12.62 | 33,740 | -0.20(-1.52%) |
Aug 03, 2016 | 12.89 | 13.02 | 12.75 | 12.81 | 23,854 | -0.08(-0.66%) |
Aug 02, 2016 | 13.14 | 13.14 | 12.87 | 12.90 | 63,214 | -0.07(-0.52%) |