Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.88 | 12.89 | 12.61 | 12.79 | 420,073 | +0.07(+0.55%) |
Oct 28, 2016 | 12.65 | 13.11 | 12.60 | 12.72 | 689,538 | -0.05(-0.38%) |
Oct 27, 2016 | 12.74 | 12.89 | 12.54 | 12.77 | 669,491 | +0.10(+0.77%) |
Oct 26, 2016 | 12.63 | 12.89 | 12.62 | 12.68 | 485,825 | -0.04(-0.33%) |
Oct 25, 2016 | 12.49 | 12.73 | 12.48 | 12.72 | 1,733,417 | +0.19(+1.51%) |
Oct 24, 2016 | 12.48 | 12.86 | 12.46 | 12.53 | 619,153 | +0.11(+0.85%) |
Oct 21, 2016 | 12.39 | 12.60 | 12.33 | 12.42 | 466,408 | +0.04(+0.28%) |
Oct 20, 2016 | 12.30 | 12.41 | 12.16 | 12.39 | 415,381 | +0.13(+1.09%) |
Oct 19, 2016 | 12.31 | 12.37 | 12.22 | 12.26 | 353,472 | -0.07(-0.57%) |
Oct 18, 2016 | 12.35 | 12.42 | 12.28 | 12.33 | 491,433 | +0.08(+0.69%) |
Oct 17, 2016 | 12.53 | 12.60 | 12.23 | 12.24 | 743,047 | -0.29(-2.29%) |
Oct 14, 2016 | 12.75 | 12.89 | 12.40 | 12.53 | 862,498 | -0.17(-1.32%) |
Oct 13, 2016 | 12.96 | 12.99 | 12.59 | 12.70 | 820,612 | -0.39(-2.94%) |
Oct 12, 2016 | 13.14 | 13.17 | 12.82 | 13.08 | 1,268,068 | +0.04(+0.27%) |
Oct 11, 2016 | 13.37 | 13.37 | 12.91 | 13.05 | 971,365 | -0.11(-0.85%) |
Oct 10, 2016 | 13.10 | 13.36 | 13.05 | 13.16 | 1,269,043 | +0.11(+0.86%) |
Oct 07, 2016 | 13.18 | 13.23 | 12.89 | 13.05 | 1,045,717 | -0.09(-0.69%) |
Oct 06, 2016 | 13.00 | 13.21 | 12.90 | 13.14 | 1,160,454 | +0.18(+1.40%) |
Oct 05, 2016 | 12.83 | 13.03 | 12.77 | 12.96 | 957,115 | +0.25(+1.98%) |
Oct 04, 2016 | 12.74 | 12.77 | 12.57 | 12.70 | 1,311,383 | -0.04(-0.27%) |
Oct 03, 2016 | 12.57 | 12.85 | 12.57 | 12.74 | 1,065,732 | +0.17(+1.34%) |
Sep 30, 2016 | 12.54 | 12.70 | 12.48 | 12.57 | 2,661,247 | +0.13(+1.01%) |
Sep 29, 2016 | 12.48 | 12.66 | 12.39 | 12.45 | 1,168,261 | -0.04(-0.28%) |
Sep 28, 2016 | 12.35 | 12.50 | 12.26 | 12.48 | 477,530 | +0.12(+0.96%) |
Sep 27, 2016 | 12.30 | 12.40 | 12.18 | 12.36 | 438,016 | +0.03(+0.23%) |
Sep 26, 2016 | 12.46 | 12.47 | 12.19 | 12.33 | 666,539 | -0.22(-1.73%) |
Sep 23, 2016 | 12.50 | 12.58 | 12.45 | 12.55 | 373,240 | -0.03(-0.22%) |
Sep 22, 2016 | 12.64 | 12.76 | 12.54 | 12.58 | 380,632 | -0.06(-0.44%) |
Sep 21, 2016 | 12.54 | 12.67 | 12.44 | 12.63 | 464,666 | +0.08(+0.61%) |
Sep 20, 2016 | 12.60 | 12.65 | 12.53 | 12.56 | 399,431 | +0.00(+0.00%) |
Sep 19, 2016 | 12.62 | 12.70 | 12.49 | 12.56 | 821,805 | -0.01(-0.11%) |
Sep 16, 2016 | 12.65 | 12.65 | 12.49 | 12.57 | 606,915 | -0.13(-0.99%) |
Sep 15, 2016 | 12.61 | 12.77 | 12.56 | 12.70 | 506,928 | +0.06(+0.44%) |
Sep 14, 2016 | 12.90 | 12.94 | 12.52 | 12.64 | 1,214,081 | -0.27(-2.11%) |
Sep 13, 2016 | 12.96 | 12.99 | 12.68 | 12.91 | 1,121,685 | -0.15(-1.13%) |
Sep 12, 2016 | 12.70 | 13.19 | 12.62 | 13.06 | 734,991 | +0.21(+1.63%) |
Sep 09, 2016 | 12.92 | 13.01 | 12.66 | 12.85 | 840,735 | -0.11(-0.86%) |
Sep 08, 2016 | 12.95 | 13.21 | 12.92 | 12.96 | 805,800 | -0.05(-0.38%) |
Sep 07, 2016 | 12.97 | 13.04 | 12.82 | 13.01 | 971,655 | +0.06(+0.43%) |
Sep 06, 2016 | 13.23 | 13.28 | 12.88 | 12.96 | 1,119,202 | -0.27(-2.06%) |
Sep 02, 2016 | 13.12 | 13.23 | 13.23 | 13.23 | 1,120,374 | +0.10(+0.75%) |
Sep 01, 2016 | 12.99 | 13.13 | 12.91 | 13.13 | 1,166,483 | +0.10(+0.75%) |
Aug 31, 2016 | 13.17 | 13.21 | 12.81 | 13.03 | 1,351,728 | -0.07(-0.53%) |
Aug 30, 2016 | 13.04 | 13.25 | 13.04 | 13.10 | 632,922 | +0.04(+0.32%) |
Aug 29, 2016 | 12.92 | 13.06 | 12.88 | 13.06 | 430,368 | +0.14(+1.08%) |
Aug 26, 2016 | 13.01 | 13.05 | 12.78 | 12.92 | 915,655 | -0.01(-0.05%) |
Aug 25, 2016 | 12.85 | 12.94 | 12.79 | 12.93 | 598,685 | +0.02(+0.16%) |
Aug 24, 2016 | 12.82 | 12.98 | 12.82 | 12.91 | 641,650 | +0.08(+0.60%) |
Aug 23, 2016 | 12.89 | 12.90 | 12.75 | 12.83 | 1,348,593 | +0.02(+0.16%) |
Aug 22, 2016 | 12.77 | 12.91 | 12.68 | 12.81 | 936,747 | +0.03(+0.22%) |
Aug 19, 2016 | 13.01 | 13.03 | 12.72 | 12.78 | 976,970 | -0.27(-2.04%) |
Aug 18, 2016 | 12.75 | 13.08 | 12.75 | 13.05 | 1,239,679 | +0.27(+2.14%) |
Aug 17, 2016 | 12.69 | 12.80 | 12.57 | 12.77 | 1,337,200 | +0.05(+0.38%) |
Aug 16, 2016 | 12.95 | 12.99 | 12.71 | 12.73 | 1,062,586 | -0.23(-1.75%) |
Aug 15, 2016 | 12.61 | 12.99 | 12.55 | 12.95 | 964,950 | +0.13(+1.02%) |
Aug 12, 2016 | 12.70 | 12.85 | 12.64 | 12.82 | 736,819 | +0.00(+0.00%) |
Aug 11, 2016 | 12.88 | 12.93 | 12.75 | 12.82 | 679,997 | +0.13(+1.03%) |
Aug 10, 2016 | 12.86 | 12.88 | 12.62 | 12.69 | 1,411,915 | -0.10(-0.80%) |
Aug 09, 2016 | 12.64 | 12.95 | 12.64 | 12.79 | 1,593,853 | +0.17(+1.36%) |
Aug 08, 2016 | 12.81 | 12.83 | 12.60 | 12.62 | 2,673,290 | -0.01(-0.11%) |
Aug 05, 2016 | 12.44 | 12.73 | 12.36 | 12.64 | 1,405,564 | +0.21(+1.71%) |
Aug 04, 2016 | 12.27 | 12.61 | 12.15 | 12.42 | 2,299,116 | +0.34(+2.84%) |
Aug 03, 2016 | 11.86 | 12.23 | 11.82 | 12.08 | 1,904,172 | +0.45(+3.83%) |
Aug 02, 2016 | 11.71 | 12.01 | 11.55 | 11.64 | 1,933,000 | -0.13(-1.11%) |