Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.56 | 12.56 | 12.49 | 12.55 | 6,706 | +0.06(+0.52%) |
Oct 28, 2016 | 12.59 | 12.60 | 12.34 | 12.49 | 4,876 | -0.07(-0.57%) |
Oct 27, 2016 | 12.64 | 12.64 | 12.56 | 12.56 | 6,201 | -0.06(-0.47%) |
Oct 26, 2016 | 12.59 | 12.63 | 12.59 | 12.62 | 23,277 | +0.01(+0.06%) |
Oct 25, 2016 | 12.59 | 12.61 | 12.57 | 12.61 | 8,910 | +0.03(+0.25%) |
Oct 24, 2016 | 12.52 | 12.58 | 12.50 | 12.58 | 16,017 | +0.08(+0.63%) |
Oct 21, 2016 | 12.46 | 12.51 | 12.45 | 12.50 | 4,878 | +0.08(+0.64%) |
Oct 20, 2016 | 12.45 | 12.45 | 12.42 | 12.42 | 1,362 | -0.12(-0.95%) |
Oct 19, 2016 | 12.34 | 12.54 | 12.34 | 12.54 | 9,433 | +0.08(+0.62%) |
Oct 18, 2016 | 12.47 | 12.48 | 12.36 | 12.46 | 14,699 | +0.00(+0.00%) |
Oct 17, 2016 | 12.47 | 12.49 | 12.46 | 12.46 | 2,664 | -0.02(-0.13%) |
Oct 14, 2016 | 12.50 | 12.52 | 12.42 | 12.48 | 7,442 | -0.01(-0.06%) |
Oct 13, 2016 | 12.49 | 12.50 | 12.49 | 12.49 | 6,399 | -0.05(-0.39%) |
Oct 12, 2016 | 12.53 | 12.53 | 12.49 | 12.53 | 4,322 | +0.01(+0.12%) |
Oct 11, 2016 | 12.55 | 12.55 | 12.49 | 12.52 | 1,439 | -0.07(-0.54%) |
Oct 10, 2016 | 12.57 | 12.59 | 12.57 | 12.59 | 3,084 | +0.06(+0.44%) |
Oct 07, 2016 | 12.49 | 12.57 | 12.49 | 12.53 | 3,542 | -0.05(-0.41%) |
Oct 06, 2016 | 12.58 | 12.58 | 12.57 | 12.58 | 2,279 | +0.04(+0.34%) |
Oct 05, 2016 | 12.50 | 12.59 | 12.50 | 12.54 | 4,083 | -0.04(-0.35%) |
Oct 04, 2016 | 12.59 | 12.59 | 12.58 | 12.58 | 790 | -0.01(-0.09%) |
Oct 03, 2016 | 12.56 | 12.60 | 12.56 | 12.60 | 13,958 | +0.02(+0.19%) |
Sep 30, 2016 | 12.61 | 12.61 | 12.52 | 12.57 | 8,238 | +0.07(+0.57%) |
Sep 29, 2016 | 12.53 | 12.59 | 12.50 | 12.50 | 2,273 | -0.04(-0.31%) |
Sep 28, 2016 | 12.48 | 12.56 | 12.48 | 12.54 | 4,449 | +0.05(+0.38%) |
Sep 27, 2016 | 12.51 | 12.52 | 12.43 | 12.49 | 18,214 | -0.00(-0.00%) |
Sep 26, 2016 | 12.49 | 12.59 | 12.47 | 12.49 | 12,576 | +0.00(+0.00%) |
Sep 23, 2016 | 12.47 | 12.52 | 12.47 | 12.49 | 6,843 | -0.04(-0.31%) |
Sep 22, 2016 | 12.53 | 12.57 | 12.52 | 12.53 | 5,493 | +0.04(+0.31%) |
Sep 21, 2016 | 12.45 | 12.50 | 12.45 | 12.49 | 41,382 | +0.07(+0.56%) |
Sep 20, 2016 | 12.49 | 12.50 | 12.42 | 12.42 | 45,938 | -0.03(-0.25%) |
Sep 19, 2016 | 12.38 | 12.48 | 12.38 | 12.46 | 16,089 | -0.06(-0.50%) |
Sep 16, 2016 | 12.53 | 12.53 | 12.39 | 12.52 | 27,550 | +0.00(+0.00%) |
Sep 15, 2016 | 12.50 | 12.53 | 12.50 | 12.52 | 3,795 | +0.05(+0.38%) |
Sep 14, 2016 | 12.48 | 12.54 | 12.47 | 12.47 | 5,013 | -0.02(-0.19%) |
Sep 13, 2016 | 12.50 | 12.50 | 12.49 | 12.49 | 12,565 | -0.00(-0.04%) |
Sep 12, 2016 | 12.51 | 12.51 | 12.49 | 12.50 | 4,795 | +0.00(+0.04%) |
Sep 09, 2016 | 12.48 | 12.56 | 12.48 | 12.49 | 14,724 | -0.05(-0.38%) |
Sep 08, 2016 | 12.54 | 12.57 | 12.54 | 12.54 | 29,959 | -0.01(-0.06%) |
Sep 07, 2016 | 12.58 | 12.63 | 12.54 | 12.55 | 105,098 | -0.02(-0.19%) |
Sep 06, 2016 | 12.56 | 12.63 | 12.56 | 12.57 | 4,638 | +0.01(+0.06%) |
Sep 02, 2016 | 12.56 | 12.57 | 12.57 | 12.57 | 17,339 | -0.04(-0.30%) |
Sep 01, 2016 | 12.61 | 12.66 | 12.59 | 12.60 | 2,797 | -0.02(-0.14%) |
Aug 31, 2016 | 12.60 | 12.66 | 12.60 | 12.62 | 3,205 | +0.03(+0.25%) |
Aug 30, 2016 | 12.65 | 12.65 | 12.59 | 12.59 | 6,627 | -0.06(-0.50%) |
Aug 29, 2016 | 12.65 | 12.65 | 12.60 | 12.65 | 3,325 | +0.06(+0.50%) |
Aug 26, 2016 | 12.62 | 12.67 | 12.59 | 12.59 | 6,271 | -0.01(-0.06%) |
Aug 25, 2016 | 12.60 | 12.67 | 12.60 | 12.60 | 4,022 | -0.01(-0.06%) |
Aug 24, 2016 | 12.64 | 12.64 | 12.60 | 12.60 | 3,464 | +0.02(+0.12%) |
Aug 23, 2016 | 12.62 | 12.62 | 12.59 | 12.59 | 6,052 | -0.01(-0.11%) |
Aug 22, 2016 | 12.63 | 12.66 | 12.60 | 12.60 | 32,309 | +0.05(+0.42%) |
Aug 19, 2016 | 12.55 | 12.63 | 12.55 | 12.55 | 6,847 | -0.04(-0.31%) |
Aug 18, 2016 | 12.61 | 12.64 | 12.59 | 12.59 | 11,721 | -0.02(-0.12%) |
Aug 17, 2016 | 12.57 | 12.62 | 12.57 | 12.60 | 5,603 | +0.05(+0.36%) |
Aug 16, 2016 | 12.50 | 12.57 | 12.50 | 12.56 | 3,373 | +0.03(+0.25%) |
Aug 15, 2016 | 12.53 | 12.53 | 12.50 | 12.53 | 9,512 | -0.02(-0.12%) |
Aug 12, 2016 | 12.48 | 12.54 | 12.48 | 12.54 | 3,670 | +0.08(+0.63%) |
Aug 11, 2016 | 12.49 | 12.50 | 12.46 | 12.47 | 5,498 | -0.02(-0.19%) |
Aug 10, 2016 | 12.48 | 12.51 | 12.46 | 12.49 | 4,094 | -0.02(-0.12%) |
Aug 09, 2016 | 12.45 | 12.50 | 12.45 | 12.50 | 801 | +0.08(+0.63%) |
Aug 08, 2016 | 12.52 | 12.52 | 12.41 | 12.43 | 11,529 | -0.06(-0.50%) |
Aug 05, 2016 | 12.44 | 12.52 | 12.44 | 12.49 | 8,311 | +0.09(+0.69%) |
Aug 04, 2016 | 12.40 | 12.46 | 12.38 | 12.40 | 1,234 | +0.02(+0.13%) |
Aug 03, 2016 | 12.44 | 12.44 | 12.32 | 12.39 | 12,036 | +0.03(+0.25%) |
Aug 02, 2016 | 12.47 | 12.47 | 12.36 | 12.36 | 6,686 | -0.15(-1.19%) |