Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.17 | 13.27 | 13.10 | 13.22 | 171,744 | +0.17(+1.32%) |
Sep 29, 2016 | 13.14 | 13.18 | 13.00 | 13.05 | 103,827 | -0.12(-0.90%) |
Sep 28, 2016 | 13.18 | 13.23 | 13.11 | 13.17 | 62,921 | +0.01(+0.09%) |
Sep 27, 2016 | 13.11 | 13.22 | 13.11 | 13.16 | 82,458 | +0.12(+0.91%) |
Sep 26, 2016 | 13.24 | 13.24 | 13.01 | 13.04 | 157,693 | -0.20(-1.53%) |
Sep 23, 2016 | 13.17 | 13.27 | 13.15 | 13.24 | 161,298 | +0.05(+0.36%) |
Sep 22, 2016 | 13.21 | 13.30 | 13.17 | 13.19 | 127,057 | +0.01(+0.09%) |
Sep 21, 2016 | 13.07 | 13.21 | 13.03 | 13.18 | 118,288 | +0.15(+1.19%) |
Sep 20, 2016 | 12.98 | 13.09 | 12.90 | 13.03 | 127,668 | +0.14(+1.10%) |
Sep 19, 2016 | 12.80 | 13.00 | 12.80 | 12.89 | 117,943 | +0.16(+1.25%) |
Sep 16, 2016 | 12.66 | 12.85 | 12.66 | 12.73 | 91,198 | -0.02(-0.14%) |
Sep 15, 2016 | 12.76 | 12.91 | 12.73 | 12.75 | 107,604 | -0.04(-0.28%) |
Sep 14, 2016 | 12.70 | 12.83 | 12.66 | 12.78 | 207,751 | +0.08(+0.60%) |
Sep 13, 2016 | 12.92 | 12.96 | 12.62 | 12.70 | 262,425 | -0.26(-2.04%) |
Sep 12, 2016 | 12.66 | 13.02 | 12.55 | 12.97 | 234,507 | +0.15(+1.19%) |
Sep 09, 2016 | 13.06 | 13.08 | 12.75 | 12.82 | 200,019 | -0.24(-1.80%) |
Sep 08, 2016 | 13.09 | 13.12 | 13.02 | 13.05 | 175,905 | +0.02(+0.18%) |
Sep 07, 2016 | 13.04 | 13.13 | 13.01 | 13.03 | 111,640 | +0.04(+0.27%) |
Sep 06, 2016 | 13.01 | 13.08 | 12.95 | 12.99 | 167,442 | +0.04(+0.32%) |
Sep 02, 2016 | 13.03 | 12.95 | 12.95 | 12.95 | 606,165 | -0.01(-0.04%) |
Sep 01, 2016 | 13.13 | 13.19 | 12.95 | 12.96 | 121,975 | -0.11(-0.81%) |
Aug 31, 2016 | 13.13 | 13.15 | 13.02 | 13.06 | 156,119 | -0.01(-0.09%) |
Aug 30, 2016 | 13.11 | 13.21 | 13.00 | 13.08 | 163,345 | -0.02(-0.14%) |
Aug 29, 2016 | 13.05 | 13.19 | 12.98 | 13.09 | 245,771 | +0.05(+0.36%) |
Aug 26, 2016 | 13.05 | 13.28 | 12.99 | 13.05 | 82,895 | -0.04(-0.31%) |
Aug 25, 2016 | 13.15 | 13.26 | 13.08 | 13.09 | 73,266 | -0.12(-0.94%) |
Aug 24, 2016 | 13.27 | 13.29 | 13.12 | 13.21 | 77,097 | -0.04(-0.27%) |
Aug 23, 2016 | 13.16 | 13.29 | 13.16 | 13.25 | 92,749 | +0.05(+0.36%) |
Aug 22, 2016 | 13.23 | 13.23 | 13.11 | 13.20 | 107,316 | +0.04(+0.27%) |
Aug 19, 2016 | 13.16 | 13.16 | 13.08 | 13.16 | 172,515 | +0.02(+0.13%) |
Aug 18, 2016 | 13.05 | 13.16 | 13.00 | 13.15 | 185,873 | +0.06(+0.44%) |
Aug 17, 2016 | 13.12 | 13.12 | 12.90 | 13.09 | 145,712 | -0.02(-0.18%) |
Aug 16, 2016 | 13.15 | 13.15 | 13.07 | 13.11 | 132,277 | +0.01(+0.09%) |
Aug 15, 2016 | 12.95 | 13.18 | 12.93 | 13.10 | 196,892 | +0.30(+2.32%) |
Aug 12, 2016 | 12.74 | 12.81 | 12.73 | 12.80 | 119,371 | +0.01(+0.09%) |
Aug 11, 2016 | 12.64 | 12.79 | 12.63 | 12.79 | 122,760 | +0.12(+0.97%) |
Aug 10, 2016 | 12.74 | 12.81 | 12.64 | 12.67 | 134,185 | -0.03(-0.23%) |
Aug 09, 2016 | 12.65 | 12.79 | 12.65 | 12.70 | 265,415 | +0.08(+0.65%) |
Aug 08, 2016 | 12.69 | 12.69 | 12.54 | 12.62 | 139,455 | -0.02(-0.14%) |
Aug 05, 2016 | 12.63 | 12.76 | 12.55 | 12.63 | 117,557 | +0.05(+0.42%) |
Aug 04, 2016 | 12.49 | 12.64 | 12.43 | 12.58 | 83,006 | +0.09(+0.75%) |
Aug 03, 2016 | 12.41 | 12.50 | 12.32 | 12.49 | 120,654 | +0.06(+0.46%) |
Aug 02, 2016 | 12.58 | 12.64 | 12.42 | 12.43 | 180,224 | -0.16(-1.24%) |
Aug 01, 2016 | 12.61 | 12.67 | 12.52 | 12.59 | 155,272 | -0.02(-0.14%) |
Jul 29, 2016 | 12.58 | 12.62 | 12.54 | 12.60 | 85,160 | +0.05(+0.37%) |
Jul 28, 2016 | 12.51 | 12.62 | 12.51 | 12.56 | 87,291 | -0.01(-0.05%) |
Jul 27, 2016 | 12.58 | 12.65 | 12.52 | 12.56 | 136,200 | -0.01(-0.05%) |
Jul 26, 2016 | 12.58 | 12.66 | 12.53 | 12.57 | 108,662 | -0.02(-0.18%) |
Jul 25, 2016 | 12.65 | 12.69 | 12.55 | 12.59 | 69,459 | -0.02(-0.18%) |
Jul 22, 2016 | 12.59 | 12.66 | 12.58 | 12.62 | 75,761 | +0.03(+0.28%) |
Jul 21, 2016 | 12.66 | 12.66 | 12.55 | 12.58 | 83,222 | -0.09(-0.73%) |
Jul 20, 2016 | 12.63 | 12.72 | 12.60 | 12.67 | 62,228 | +0.10(+0.83%) |
Jul 19, 2016 | 12.64 | 12.64 | 12.52 | 12.57 | 223,429 | -0.04(-0.32%) |
Jul 18, 2016 | 12.53 | 12.70 | 12.49 | 12.61 | 197,253 | +0.08(+0.64%) |
Jul 15, 2016 | 12.52 | 12.59 | 12.48 | 12.53 | 202,710 | -0.03(-0.23%) |
Jul 14, 2016 | 12.60 | 12.64 | 12.56 | 12.56 | 128,767 | +0.03(+0.23%) |
Jul 13, 2016 | 12.52 | 12.58 | 12.45 | 12.53 | 163,172 | -0.02(-0.14%) |
Jul 12, 2016 | 12.50 | 12.58 | 12.43 | 12.55 | 157,622 | +0.08(+0.65%) |
Jul 11, 2016 | 12.44 | 12.52 | 12.34 | 12.47 | 118,222 | +0.03(+0.23%) |
Jul 08, 2016 | 12.28 | 12.24 | 12.24 | 12.44 | 103,958 | +0.20(+1.60%) |
Jul 07, 2016 | 12.18 | 12.26 | 12.16 | 12.24 | 70,445 | +0.03(+0.28%) |
Jul 06, 2016 | 12.15 | 12.30 | 12.12 | 12.21 | 92,925 | +0.02(+0.14%) |
Jul 05, 2016 | 12.24 | 12.24 | 12.15 | 12.19 | 155,171 | -0.06(-0.52%) |