Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.26 | 12.50 | 12.26 | 12.39 | 131,361 | +0.11(+0.90%) |
Oct 28, 2016 | 12.44 | 12.51 | 12.25 | 12.28 | 103,771 | -0.04(-0.32%) |
Oct 27, 2016 | 12.65 | 12.65 | 12.29 | 12.32 | 63,892 | -0.33(-2.61%) |
Oct 26, 2016 | 12.69 | 12.77 | 12.56 | 12.65 | 141,902 | -0.10(-0.78%) |
Oct 25, 2016 | 12.60 | 12.75 | 12.60 | 12.75 | 140,344 | +0.19(+1.51%) |
Oct 24, 2016 | 12.45 | 12.67 | 12.43 | 12.56 | 125,327 | +0.17(+1.37%) |
Oct 21, 2016 | 12.09 | 12.40 | 12.09 | 12.39 | 61,873 | +0.19(+1.56%) |
Oct 20, 2016 | 12.21 | 12.28 | 12.05 | 12.20 | 103,930 | -0.03(-0.25%) |
Oct 19, 2016 | 12.27 | 12.31 | 12.23 | 12.23 | 89,635 | +0.01(+0.08%) |
Oct 18, 2016 | 12.21 | 12.29 | 12.16 | 12.22 | 64,879 | +0.09(+0.74%) |
Oct 17, 2016 | 12.05 | 12.17 | 12.05 | 12.13 | 79,795 | +0.08(+0.66%) |
Oct 14, 2016 | 12.20 | 12.22 | 12.02 | 12.05 | 88,078 | -0.10(-0.82%) |
Oct 13, 2016 | 12.15 | 12.26 | 12.13 | 12.15 | 78,649 | -0.09(-0.74%) |
Oct 12, 2016 | 12.22 | 12.31 | 12.14 | 12.24 | 123,181 | +0.08(+0.66%) |
Oct 11, 2016 | 12.21 | 12.24 | 12.05 | 12.16 | 118,009 | -0.05(-0.41%) |
Oct 10, 2016 | 12.06 | 12.27 | 12.06 | 12.21 | 99,701 | +0.16(+1.33%) |
Oct 07, 2016 | 12.20 | 12.28 | 12.02 | 12.05 | 159,962 | -0.16(-1.31%) |
Oct 06, 2016 | 12.16 | 12.33 | 12.06 | 12.21 | 159,980 | -0.02(-0.16%) |
Oct 05, 2016 | 12.39 | 12.45 | 12.21 | 12.23 | 118,410 | -0.10(-0.81%) |
Oct 04, 2016 | 12.63 | 12.64 | 12.23 | 12.33 | 204,662 | -0.34(-2.68%) |
Oct 03, 2016 | 12.73 | 12.74 | 12.65 | 12.67 | 106,107 | -0.14(-1.09%) |
Sep 30, 2016 | 12.75 | 12.92 | 12.63 | 12.81 | 163,459 | +0.11(+0.87%) |
Sep 29, 2016 | 12.85 | 12.89 | 12.66 | 12.70 | 100,748 | -0.20(-1.55%) |
Sep 28, 2016 | 12.88 | 12.92 | 12.76 | 12.90 | 164,306 | -0.32(-2.42%) |
Sep 27, 2016 | 13.20 | 13.32 | 13.13 | 13.22 | 220,379 | +0.02(+0.15%) |
Sep 26, 2016 | 13.31 | 13.44 | 13.20 | 13.20 | 222,174 | -0.11(-0.83%) |
Sep 23, 2016 | 13.27 | 13.36 | 13.24 | 13.31 | 141,866 | -0.02(-0.15%) |
Sep 22, 2016 | 13.19 | 13.34 | 13.14 | 13.33 | 202,524 | +0.21(+1.60%) |
Sep 21, 2016 | 13.13 | 13.19 | 12.91 | 13.12 | 114,954 | +0.03(+0.23%) |
Sep 20, 2016 | 13.12 | 13.16 | 13.00 | 13.09 | 180,776 | +0.14(+1.08%) |
Sep 19, 2016 | 12.72 | 13.00 | 12.71 | 12.95 | 115,790 | +0.22(+1.73%) |
Sep 16, 2016 | 12.73 | 12.83 | 12.58 | 12.73 | 469,424 | +0.00(+0.00%) |
Sep 15, 2016 | 12.68 | 12.79 | 12.65 | 12.73 | 101,583 | +0.01(+0.08%) |
Sep 14, 2016 | 12.64 | 12.82 | 12.57 | 12.72 | 117,865 | +0.12(+0.95%) |
Sep 13, 2016 | 12.90 | 12.93 | 12.59 | 12.60 | 205,732 | -0.43(-3.30%) |
Sep 12, 2016 | 12.74 | 13.12 | 12.68 | 13.03 | 184,987 | +0.19(+1.48%) |
Sep 09, 2016 | 13.20 | 13.30 | 12.74 | 12.84 | 300,319 | -0.56(-4.18%) |
Sep 08, 2016 | 13.49 | 13.50 | 13.32 | 13.40 | 140,131 | -0.17(-1.25%) |
Sep 07, 2016 | 13.48 | 13.57 | 13.41 | 13.57 | 135,168 | +0.10(+0.74%) |
Sep 06, 2016 | 13.52 | 13.52 | 13.30 | 13.47 | 106,605 | +0.03(+0.22%) |
Sep 02, 2016 | 13.32 | 13.44 | 13.44 | 13.44 | 150,200 | +0.18(+1.36%) |
Sep 01, 2016 | 13.25 | 13.33 | 13.15 | 13.26 | 116,287 | -0.01(-0.08%) |
Aug 31, 2016 | 13.17 | 13.39 | 13.17 | 13.27 | 140,166 | +0.05(+0.38%) |
Aug 30, 2016 | 13.36 | 13.36 | 13.17 | 13.22 | 119,160 | -0.09(-0.68%) |
Aug 29, 2016 | 13.15 | 13.39 | 13.15 | 13.31 | 75,666 | +0.13(+0.99%) |
Aug 26, 2016 | 13.45 | 13.47 | 13.13 | 13.18 | 119,026 | -0.22(-1.64%) |
Aug 25, 2016 | 13.30 | 13.50 | 13.29 | 13.40 | 152,183 | +0.16(+1.21%) |
Aug 24, 2016 | 13.41 | 13.41 | 13.16 | 13.24 | 126,298 | -0.14(-1.05%) |
Aug 23, 2016 | 13.17 | 13.48 | 13.17 | 13.38 | 121,093 | +0.22(+1.67%) |
Aug 22, 2016 | 13.31 | 13.31 | 13.06 | 13.16 | 146,475 | -0.06(-0.45%) |
Aug 19, 2016 | 13.00 | 13.35 | 12.95 | 13.22 | 355,236 | +0.49(+3.85%) |
Aug 18, 2016 | 12.87 | 12.99 | 12.63 | 12.73 | 115,747 | -0.12(-0.93%) |
Aug 17, 2016 | 12.71 | 12.94 | 12.64 | 12.85 | 94,865 | +0.14(+1.10%) |
Aug 16, 2016 | 12.74 | 12.77 | 12.70 | 12.71 | 115,399 | -0.03(-0.24%) |
Aug 15, 2016 | 12.91 | 12.91 | 12.73 | 12.74 | 93,255 | -0.09(-0.70%) |
Aug 12, 2016 | 12.87 | 12.99 | 12.78 | 12.83 | 111,633 | +0.01(+0.08%) |
Aug 11, 2016 | 12.91 | 12.95 | 12.75 | 12.82 | 104,075 | -0.07(-0.54%) |
Aug 10, 2016 | 12.89 | 12.90 | 12.73 | 12.89 | 126,013 | +0.05(+0.39%) |
Aug 09, 2016 | 12.84 | 12.85 | 12.73 | 12.84 | 113,601 | +0.06(+0.47%) |
Aug 08, 2016 | 12.87 | 12.87 | 12.73 | 12.78 | 117,477 | +0.02(+0.16%) |
Aug 05, 2016 | 12.70 | 12.93 | 12.62 | 12.76 | 165,441 | +0.14(+1.11%) |
Aug 04, 2016 | 12.41 | 12.67 | 12.39 | 12.62 | 182,321 | +0.20(+1.61%) |
Aug 03, 2016 | 12.36 | 12.60 | 12.26 | 12.42 | 333,869 | -0.09(-0.72%) |
Aug 02, 2016 | 13.17 | 13.24 | 11.68 | 12.51 | 970,987 | -1.13(-8.28%) |