Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.45 | 12.60 | 12.45 | 12.52 | 6,793 | +0.05(+0.40%) |
Oct 28, 2016 | 12.69 | 12.69 | 12.46 | 12.47 | 6,197 | -0.13(-1.03%) |
Oct 27, 2016 | 12.74 | 12.74 | 12.52 | 12.60 | 16,045 | -0.10(-0.79%) |
Oct 26, 2016 | 12.68 | 12.74 | 12.68 | 12.70 | 4,006 | -0.04(-0.31%) |
Oct 25, 2016 | 12.67 | 12.74 | 12.67 | 12.74 | 6,622 | +0.00(+0.00%) |
Oct 24, 2016 | 12.74 | 12.74 | 12.71 | 12.74 | 3,367 | +0.02(+0.16%) |
Oct 21, 2016 | 12.76 | 12.76 | 12.68 | 12.72 | 9,452 | +0.07(+0.55%) |
Oct 20, 2016 | 12.70 | 12.70 | 12.58 | 12.65 | 6,929 | -0.04(-0.32%) |
Oct 19, 2016 | 12.61 | 12.71 | 12.51 | 12.69 | 14,033 | +0.18(+1.44%) |
Oct 18, 2016 | 12.42 | 12.57 | 12.42 | 12.51 | 6,707 | +0.11(+0.87%) |
Oct 17, 2016 | 12.61 | 12.61 | 12.30 | 12.40 | 6,431 | -0.14(-1.10%) |
Oct 14, 2016 | 12.71 | 12.71 | 12.50 | 12.54 | 8,543 | -0.14(-1.10%) |
Oct 13, 2016 | 12.83 | 12.83 | 12.62 | 12.68 | 3,657 | -0.09(-0.70%) |
Oct 12, 2016 | 12.92 | 12.92 | 12.73 | 12.77 | 9,601 | -0.09(-0.70%) |
Oct 11, 2016 | 12.94 | 12.94 | 12.85 | 12.86 | 3,984 | -0.04(-0.27%) |
Oct 10, 2016 | 13.03 | 13.03 | 12.84 | 12.89 | 4,988 | -0.07(-0.50%) |
Oct 07, 2016 | 12.96 | 13.00 | 12.90 | 12.96 | 9,828 | +0.15(+1.17%) |
Oct 06, 2016 | 12.95 | 12.95 | 12.79 | 12.81 | 13,116 | -0.26(-1.99%) |
Oct 05, 2016 | 13.09 | 13.09 | 12.87 | 13.07 | 15,677 | +0.08(+0.62%) |
Oct 04, 2016 | 13.06 | 13.09 | 12.93 | 12.99 | 11,233 | -0.04(-0.31%) |
Oct 03, 2016 | 12.92 | 13.03 | 12.92 | 13.03 | 21,829 | +0.01(+0.08%) |
Sep 30, 2016 | 13.05 | 13.07 | 12.96 | 13.02 | 9,707 | -0.10(-0.72%) |
Sep 29, 2016 | 13.07 | 13.14 | 13.04 | 13.12 | 15,283 | -0.04(-0.34%) |
Sep 28, 2016 | 13.15 | 13.17 | 13.06 | 13.16 | 22,140 | +0.01(+0.08%) |
Sep 27, 2016 | 13.21 | 13.24 | 13.07 | 13.15 | 20,666 | +0.00(+0.00%) |
Sep 26, 2016 | 13.09 | 13.21 | 13.03 | 13.15 | 14,259 | -0.02(-0.15%) |
Sep 23, 2016 | 13.08 | 13.26 | 13.07 | 13.17 | 11,379 | +0.06(+0.46%) |
Sep 22, 2016 | 13.38 | 13.38 | 13.09 | 13.11 | 6,649 | +0.00(+0.00%) |
Sep 21, 2016 | 13.11 | 13.27 | 13.07 | 13.11 | 5,980 | -0.04(-0.30%) |
Sep 20, 2016 | 13.23 | 13.23 | 13.03 | 13.15 | 7,771 | +0.07(+0.54%) |
Sep 19, 2016 | 13.19 | 13.19 | 13.02 | 13.08 | 19,927 | -0.05(-0.38%) |
Sep 16, 2016 | 13.25 | 13.25 | 12.97 | 13.13 | 21,753 | +0.02(+0.13%) |
Sep 15, 2016 | 13.06 | 13.20 | 12.93 | 13.11 | 11,306 | -0.05(-0.36%) |
Sep 14, 2016 | 13.05 | 13.16 | 12.99 | 13.16 | 5,610 | +0.06(+0.46%) |
Sep 13, 2016 | 12.98 | 13.10 | 12.98 | 13.10 | 9,574 | +0.08(+0.61%) |
Sep 12, 2016 | 13.04 | 13.54 | 12.99 | 13.02 | 8,974 | -0.02(-0.15%) |
Sep 09, 2016 | 13.25 | 13.32 | 13.00 | 13.04 | 14,402 | -0.25(-1.88%) |
Sep 08, 2016 | 13.33 | 13.33 | 13.27 | 13.29 | 25,393 | +0.02(+0.15%) |
Sep 07, 2016 | 13.34 | 13.34 | 13.24 | 13.27 | 9,966 | +0.00(+0.00%) |
Sep 06, 2016 | 13.27 | 13.46 | 13.26 | 13.27 | 22,704 | -0.05(-0.38%) |
Sep 02, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 15,600 | -0.01(-0.08%) |
Sep 01, 2016 | 13.31 | 13.38 | 13.25 | 13.33 | 28,586 | +0.00(+0.00%) |
Aug 31, 2016 | 13.40 | 13.47 | 13.25 | 13.33 | 20,675 | -0.07(-0.52%) |
Aug 30, 2016 | 13.45 | 13.45 | 13.35 | 13.40 | 25,677 | +0.05(+0.37%) |
Aug 29, 2016 | 13.60 | 13.60 | 13.34 | 13.35 | 57,757 | -0.26(-1.91%) |
Aug 26, 2016 | 13.80 | 13.80 | 13.60 | 13.61 | 7,463 | -0.04(-0.29%) |
Aug 25, 2016 | 13.71 | 13.77 | 13.65 | 13.65 | 5,839 | -0.10(-0.73%) |
Aug 24, 2016 | 13.65 | 13.80 | 13.65 | 13.75 | 8,409 | +0.04(+0.29%) |
Aug 23, 2016 | 13.89 | 13.89 | 13.56 | 13.71 | 4,656 | -0.03(-0.23%) |
Aug 22, 2016 | 13.85 | 13.85 | 13.66 | 13.74 | 5,998 | +0.01(+0.08%) |
Aug 19, 2016 | 13.91 | 13.91 | 13.70 | 13.73 | 14,417 | -0.12(-0.87%) |
Aug 18, 2016 | 14.00 | 14.03 | 13.71 | 13.85 | 16,469 | -0.23(-1.63%) |
Aug 17, 2016 | 14.08 | 14.13 | 13.70 | 14.08 | 24,125 | +0.13(+0.91%) |
Aug 16, 2016 | 14.16 | 14.16 | 13.93 | 13.95 | 5,428 | -0.26(-1.81%) |
Aug 15, 2016 | 14.26 | 14.26 | 14.13 | 14.21 | 9,125 | +0.07(+0.50%) |
Aug 12, 2016 | 14.05 | 14.27 | 13.99 | 14.14 | 9,043 | +0.09(+0.64%) |
Aug 11, 2016 | 14.10 | 14.13 | 13.90 | 14.05 | 5,481 | +0.06(+0.43%) |
Aug 10, 2016 | 14.10 | 14.10 | 13.98 | 13.99 | 4,088 | +0.00(+0.00%) |
Aug 09, 2016 | 14.10 | 14.10 | 13.99 | 13.99 | 2,706 | -0.04(-0.29%) |
Aug 08, 2016 | 13.95 | 14.11 | 13.95 | 14.03 | 2,677 | -0.05(-0.36%) |
Aug 05, 2016 | 14.11 | 14.18 | 14.05 | 14.08 | 6,458 | -0.04(-0.28%) |
Aug 04, 2016 | 14.05 | 14.27 | 14.02 | 14.12 | 8,407 | +0.12(+0.85%) |
Aug 03, 2016 | 14.05 | 14.05 | 13.75 | 14.00 | 4,944 | -0.03(-0.19%) |
Aug 02, 2016 | 14.05 | 14.05 | 13.87 | 14.03 | 2,300 | -0.02(-0.16%) |