Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.63 | 12.66 | 12.60 | 12.66 | 53,604 | +0.03(+0.24%) |
Oct 28, 2016 | 12.59 | 12.70 | 12.55 | 12.63 | 27,637 | +0.06(+0.48%) |
Oct 27, 2016 | 12.58 | 12.58 | 12.55 | 12.57 | 37,087 | +0.02(+0.16%) |
Oct 26, 2016 | 12.61 | 12.61 | 12.52 | 12.55 | 29,111 | -0.07(-0.59%) |
Oct 25, 2016 | 12.57 | 12.64 | 12.54 | 12.62 | 38,237 | +0.09(+0.75%) |
Oct 24, 2016 | 12.59 | 12.60 | 12.49 | 12.53 | 29,568 | -0.02(-0.16%) |
Oct 21, 2016 | 12.56 | 12.56 | 12.53 | 12.55 | 16,887 | +0.01(+0.08%) |
Oct 20, 2016 | 12.61 | 12.62 | 12.53 | 12.54 | 58,953 | -0.03(-0.24%) |
Oct 19, 2016 | 12.58 | 12.62 | 12.55 | 12.57 | 100,842 | +0.06(+0.52%) |
Oct 18, 2016 | 12.50 | 12.52 | 12.45 | 12.51 | 56,065 | +0.08(+0.61%) |
Oct 17, 2016 | 12.44 | 12.45 | 12.42 | 12.43 | 70,056 | +0.04(+0.31%) |
Oct 14, 2016 | 12.41 | 12.45 | 12.39 | 12.39 | 24,275 | -0.07(-0.55%) |
Oct 13, 2016 | 12.46 | 12.49 | 12.44 | 12.46 | 130,270 | +0.02(+0.17%) |
Oct 12, 2016 | 12.43 | 12.46 | 12.39 | 12.44 | 32,346 | +0.02(+0.16%) |
Oct 11, 2016 | 12.46 | 12.48 | 12.42 | 12.42 | 33,530 | -0.06(-0.44%) |
Oct 10, 2016 | 12.48 | 12.49 | 12.46 | 12.48 | 12,717 | +0.04(+0.28%) |
Oct 07, 2016 | 12.50 | 12.52 | 12.30 | 12.44 | 74,325 | +0.03(+0.20%) |
Oct 06, 2016 | 12.44 | 12.46 | 12.38 | 12.41 | 62,173 | -0.14(-1.08%) |
Oct 05, 2016 | 12.61 | 12.63 | 12.50 | 12.55 | 52,143 | -0.02(-0.13%) |
Oct 04, 2016 | 12.79 | 12.79 | 12.56 | 12.57 | 163,081 | -0.44(-3.42%) |
Oct 03, 2016 | 13.02 | 13.02 | 12.97 | 13.01 | 23,087 | -0.04(-0.30%) |
Sep 30, 2016 | 13.14 | 13.14 | 13.02 | 13.05 | 60,303 | -0.04(-0.31%) |
Sep 29, 2016 | 13.07 | 13.12 | 13.04 | 13.09 | 68,455 | -0.02(-0.13%) |
Sep 28, 2016 | 13.10 | 13.13 | 13.07 | 13.11 | 26,403 | -0.04(-0.32%) |
Sep 27, 2016 | 13.18 | 13.18 | 13.13 | 13.15 | 25,380 | -0.09(-0.68%) |
Sep 26, 2016 | 13.29 | 13.29 | 13.23 | 13.24 | 22,472 | -0.02(-0.15%) |
Sep 23, 2016 | 13.26 | 13.28 | 13.23 | 13.26 | 32,602 | +0.01(+0.08%) |
Sep 22, 2016 | 13.25 | 13.31 | 13.25 | 13.25 | 44,156 | +0.04(+0.30%) |
Sep 21, 2016 | 13.12 | 13.24 | 13.12 | 13.21 | 175,079 | +0.19(+1.46%) |
Sep 20, 2016 | 13.01 | 13.04 | 13.01 | 13.02 | 31,658 | +0.01(+0.08%) |
Sep 19, 2016 | 13.04 | 13.05 | 13.01 | 13.01 | 35,440 | +0.03(+0.23%) |
Sep 16, 2016 | 12.97 | 13.00 | 12.95 | 12.98 | 37,085 | -0.04(-0.31%) |
Sep 15, 2016 | 13.01 | 13.08 | 12.99 | 13.02 | 37,903 | -0.11(-0.84%) |
Sep 14, 2016 | 13.10 | 13.13 | 13.09 | 13.13 | 18,685 | +0.07(+0.54%) |
Sep 13, 2016 | 13.14 | 13.14 | 13.04 | 13.06 | 29,952 | -0.10(-0.76%) |
Sep 12, 2016 | 13.12 | 13.17 | 13.09 | 13.16 | 21,599 | +0.00(+0.00%) |
Sep 09, 2016 | 13.21 | 13.22 | 13.16 | 13.16 | 36,929 | -0.08(-0.60%) |
Sep 08, 2016 | 13.31 | 13.34 | 13.24 | 13.24 | 12,215 | -0.09(-0.65%) |
Sep 07, 2016 | 13.38 | 13.38 | 13.31 | 13.33 | 55,754 | -0.05(-0.34%) |
Sep 06, 2016 | 13.21 | 13.41 | 13.21 | 13.37 | 60,695 | +0.25(+1.88%) |
Sep 02, 2016 | 13.11 | 13.12 | 13.12 | 13.12 | 64,700 | +0.11(+0.81%) |
Sep 01, 2016 | 12.95 | 13.03 | 12.95 | 13.02 | 35,437 | +0.06(+0.46%) |
Aug 31, 2016 | 12.96 | 12.99 | 12.96 | 12.96 | 89,021 | -0.03(-0.23%) |
Aug 30, 2016 | 13.05 | 13.08 | 12.98 | 12.99 | 56,951 | -0.12(-0.92%) |
Aug 29, 2016 | 13.08 | 13.13 | 13.08 | 13.11 | 21,952 | +0.01(+0.08%) |
Aug 26, 2016 | 13.18 | 13.29 | 13.08 | 13.10 | 57,135 | -0.01(-0.06%) |
Aug 25, 2016 | 13.08 | 13.12 | 13.08 | 13.11 | 43,821 | -0.01(-0.10%) |
Aug 24, 2016 | 13.18 | 13.18 | 13.12 | 13.12 | 54,307 | -0.15(-1.13%) |
Aug 23, 2016 | 13.31 | 13.31 | 13.26 | 13.27 | 37,038 | +0.02(+0.15%) |
Aug 22, 2016 | 13.25 | 13.28 | 13.24 | 13.25 | 66,882 | -0.04(-0.30%) |
Aug 19, 2016 | 13.32 | 13.37 | 13.28 | 13.29 | 86,424 | -0.13(-0.97%) |
Aug 18, 2016 | 13.39 | 13.42 | 13.36 | 13.42 | 24,945 | +0.08(+0.60%) |
Aug 17, 2016 | 13.31 | 13.38 | 13.29 | 13.34 | 130,888 | -0.01(-0.07%) |
Aug 16, 2016 | 13.30 | 13.40 | 13.30 | 13.35 | 266,227 | +0.07(+0.53%) |
Aug 15, 2016 | 13.25 | 13.31 | 13.25 | 13.28 | 61,954 | +0.04(+0.30%) |
Aug 12, 2016 | 13.42 | 13.42 | 13.22 | 13.24 | 40,282 | -0.01(-0.08%) |
Aug 11, 2016 | 13.36 | 13.40 | 13.25 | 13.25 | 32,609 | -0.10(-0.75%) |
Aug 10, 2016 | 13.42 | 13.42 | 13.32 | 13.35 | 160,363 | +0.07(+0.53%) |
Aug 09, 2016 | 13.28 | 13.30 | 13.28 | 13.28 | 32,189 | +0.03(+0.23%) |
Aug 08, 2016 | 13.23 | 13.27 | 13.23 | 13.25 | 51,102 | +0.00(+0.00%) |
Aug 05, 2016 | 13.35 | 13.35 | 13.24 | 13.25 | 78,241 | -0.24(-1.78%) |
Aug 04, 2016 | 13.51 | 13.53 | 13.49 | 13.49 | 57,729 | +0.02(+0.15%) |
Aug 03, 2016 | 13.49 | 13.49 | 13.44 | 13.47 | 28,806 | -0.06(-0.44%) |
Aug 02, 2016 | 13.50 | 13.56 | 13.50 | 13.53 | 44,403 | +0.11(+0.82%) |