Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.29 | 12.45 | 12.21 | 12.44 | 1,219,416 | +0.21(+1.69%) |
Oct 28, 2016 | 12.25 | 12.30 | 12.18 | 12.23 | 757,896 | +0.01(+0.06%) |
Oct 27, 2016 | 12.28 | 12.32 | 12.11 | 12.23 | 1,130,589 | -0.11(-0.89%) |
Oct 26, 2016 | 12.42 | 12.47 | 12.29 | 12.34 | 932,865 | -0.11(-0.88%) |
Oct 25, 2016 | 12.49 | 12.57 | 12.42 | 12.45 | 748,499 | -0.10(-0.82%) |
Oct 24, 2016 | 12.52 | 12.63 | 12.49 | 12.55 | 1,014,301 | +0.06(+0.49%) |
Oct 21, 2016 | 12.46 | 12.49 | 12.40 | 12.49 | 944,450 | -0.02(-0.16%) |
Oct 20, 2016 | 12.67 | 12.68 | 12.39 | 12.51 | 837,358 | -0.14(-1.09%) |
Oct 19, 2016 | 12.62 | 12.69 | 12.56 | 12.64 | 1,233,884 | +0.01(+0.11%) |
Oct 18, 2016 | 12.58 | 12.66 | 12.52 | 12.63 | 1,313,562 | +0.08(+0.60%) |
Oct 17, 2016 | 12.60 | 12.64 | 12.51 | 12.55 | 876,927 | -0.06(-0.49%) |
Oct 14, 2016 | 12.68 | 12.72 | 12.60 | 12.62 | 936,200 | -0.08(-0.59%) |
Oct 13, 2016 | 12.59 | 12.72 | 12.52 | 12.69 | 1,523,452 | +0.10(+0.76%) |
Oct 12, 2016 | 12.54 | 12.66 | 12.49 | 12.60 | 1,062,008 | +0.05(+0.44%) |
Oct 11, 2016 | 12.60 | 12.65 | 12.36 | 12.54 | 1,592,159 | -0.10(-0.81%) |
Oct 10, 2016 | 12.51 | 12.65 | 12.50 | 12.64 | 947,525 | +0.14(+1.15%) |
Oct 07, 2016 | 12.55 | 12.66 | 12.41 | 12.50 | 1,255,893 | -0.05(-0.44%) |
Oct 06, 2016 | 12.40 | 12.58 | 12.29 | 12.55 | 1,957,002 | +0.09(+0.72%) |
Oct 05, 2016 | 12.55 | 12.59 | 12.39 | 12.47 | 2,231,079 | -0.07(-0.55%) |
Oct 04, 2016 | 12.64 | 12.67 | 12.44 | 12.53 | 1,628,284 | -0.12(-0.92%) |
Oct 03, 2016 | 12.66 | 12.69 | 12.57 | 12.65 | 1,754,511 | -0.05(-0.38%) |
Sep 30, 2016 | 12.73 | 12.76 | 12.55 | 12.70 | 1,514,965 | +0.03(+0.22%) |
Sep 29, 2016 | 12.71 | 12.73 | 12.64 | 12.67 | 1,082,167 | -0.04(-0.32%) |
Sep 28, 2016 | 12.66 | 12.76 | 12.59 | 12.71 | 1,002,895 | +0.08(+0.59%) |
Sep 27, 2016 | 12.72 | 12.74 | 12.59 | 12.64 | 1,381,606 | -0.09(-0.70%) |
Sep 26, 2016 | 12.82 | 12.88 | 12.68 | 12.73 | 2,122,106 | -0.15(-1.17%) |
Sep 23, 2016 | 12.78 | 12.89 | 12.73 | 12.88 | 1,977,368 | +0.05(+0.37%) |
Sep 22, 2016 | 12.76 | 12.89 | 12.76 | 12.83 | 1,725,169 | +0.07(+0.53%) |
Sep 21, 2016 | 12.60 | 12.76 | 12.57 | 12.76 | 1,581,543 | +0.13(+1.03%) |
Sep 20, 2016 | 12.62 | 12.64 | 12.54 | 12.63 | 1,594,022 | +0.01(+0.11%) |
Sep 19, 2016 | 12.56 | 12.66 | 12.52 | 12.62 | 1,250,011 | +0.09(+0.71%) |
Sep 16, 2016 | 12.56 | 12.62 | 12.45 | 12.53 | 1,237,736 | -0.07(-0.54%) |
Sep 15, 2016 | 12.51 | 12.62 | 12.44 | 12.60 | 1,404,329 | +0.12(+0.98%) |
Sep 14, 2016 | 12.47 | 12.60 | 12.41 | 12.47 | 1,661,010 | +0.05(+0.44%) |
Sep 13, 2016 | 12.64 | 12.66 | 12.37 | 12.42 | 1,794,510 | -0.25(-1.99%) |
Sep 12, 2016 | 12.48 | 12.69 | 12.38 | 12.67 | 2,750,452 | +0.23(+1.81%) |
Sep 09, 2016 | 12.60 | 12.62 | 12.36 | 12.45 | 2,041,646 | -0.23(-1.83%) |
Sep 08, 2016 | 12.64 | 12.72 | 12.53 | 12.68 | 2,009,276 | -0.01(-0.11%) |
Sep 07, 2016 | 12.74 | 12.79 | 12.64 | 12.69 | 1,737,179 | -0.08(-0.59%) |
Sep 06, 2016 | 12.79 | 12.86 | 12.64 | 12.77 | 2,107,770 | -0.02(-0.16%) |
Sep 02, 2016 | 12.94 | 12.79 | 12.79 | 12.79 | 2,373,667 | -0.14(-1.06%) |
Sep 01, 2016 | 13.10 | 13.13 | 12.80 | 12.92 | 3,379,420 | -0.46(-3.47%) |
Aug 31, 2016 | 13.31 | 13.48 | 13.18 | 13.39 | 3,437,109 | +0.07(+0.56%) |
Aug 30, 2016 | 13.36 | 13.36 | 13.19 | 13.31 | 947,620 | -0.01(-0.05%) |
Aug 29, 2016 | 13.37 | 13.44 | 13.27 | 13.32 | 1,195,669 | -0.04(-0.30%) |
Aug 26, 2016 | 13.39 | 13.44 | 13.21 | 13.36 | 682,527 | -0.01(-0.10%) |
Aug 25, 2016 | 13.34 | 13.43 | 13.32 | 13.37 | 523,785 | +0.03(+0.20%) |
Aug 24, 2016 | 13.36 | 13.43 | 13.33 | 13.35 | 516,018 | -0.08(-0.61%) |
Aug 23, 2016 | 13.51 | 13.63 | 13.40 | 13.43 | 882,540 | -0.12(-0.90%) |
Aug 22, 2016 | 13.56 | 13.58 | 13.41 | 13.55 | 934,883 | -0.01(-0.10%) |
Aug 19, 2016 | 13.40 | 13.56 | 13.33 | 13.56 | 1,001,552 | +0.07(+0.50%) |
Aug 18, 2016 | 13.39 | 13.54 | 13.39 | 13.50 | 869,745 | +0.07(+0.56%) |
Aug 17, 2016 | 13.44 | 13.46 | 13.28 | 13.42 | 810,751 | -0.01(-0.10%) |
Aug 16, 2016 | 13.42 | 13.49 | 13.39 | 13.44 | 945,174 | +0.01(+0.10%) |
Aug 15, 2016 | 13.49 | 13.54 | 13.36 | 13.42 | 1,198,925 | +0.06(+0.46%) |
Aug 12, 2016 | 13.35 | 13.52 | 13.34 | 13.36 | 685,662 | +0.07(+0.51%) |
Aug 11, 2016 | 13.51 | 13.55 | 13.22 | 13.29 | 1,119,659 | -0.23(-1.71%) |
Aug 10, 2016 | 13.54 | 13.61 | 13.42 | 13.52 | 931,831 | -0.05(-0.40%) |
Aug 09, 2016 | 13.75 | 13.85 | 13.50 | 13.58 | 1,179,677 | -0.07(-0.55%) |
Aug 08, 2016 | 13.63 | 13.78 | 13.60 | 13.65 | 1,188,307 | +0.01(+0.05%) |
Aug 05, 2016 | 13.70 | 13.71 | 13.56 | 13.65 | 946,026 | -0.01(-0.10%) |
Aug 04, 2016 | 13.58 | 13.66 | 13.45 | 13.66 | 1,078,767 | +0.09(+0.65%) |
Aug 03, 2016 | 13.72 | 13.74 | 13.51 | 13.57 | 780,295 | -0.15(-1.09%) |
Aug 02, 2016 | 13.77 | 13.88 | 13.68 | 13.72 | 1,258,520 | -0.18(-1.27%) |