Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.91 | 12.93 | 12.85 | 12.86 | 304,126 | +0.04(+0.35%) |
Oct 28, 2016 | 13.00 | 13.00 | 12.81 | 12.81 | 760,139 | -0.18(-1.42%) |
Oct 27, 2016 | 13.05 | 13.05 | 12.97 | 13.00 | 118,101 | +0.00(+0.00%) |
Oct 26, 2016 | 13.09 | 13.09 | 13.00 | 13.00 | 209,451 | -0.05(-0.39%) |
Oct 25, 2016 | 13.09 | 13.09 | 13.05 | 13.05 | 153,536 | +0.00(+0.00%) |
Oct 24, 2016 | 13.07 | 13.08 | 13.04 | 13.05 | 190,405 | +0.05(+0.39%) |
Oct 21, 2016 | 13.02 | 13.02 | 12.97 | 13.00 | 234,183 | +0.01(+0.10%) |
Oct 20, 2016 | 12.99 | 13.00 | 12.97 | 12.98 | 123,174 | -0.01(-0.10%) |
Oct 19, 2016 | 13.00 | 13.00 | 12.96 | 13.00 | 220,674 | +0.02(+0.15%) |
Oct 18, 2016 | 12.91 | 12.98 | 12.89 | 12.98 | 273,921 | +0.09(+0.69%) |
Oct 17, 2016 | 12.90 | 12.93 | 12.84 | 12.89 | 176,161 | -0.03(-0.25%) |
Oct 14, 2016 | 12.91 | 12.92 | 12.87 | 12.92 | 187,250 | +0.03(+0.25%) |
Oct 13, 2016 | 12.79 | 12.89 | 12.79 | 12.89 | 116,162 | +0.06(+0.45%) |
Oct 12, 2016 | 12.87 | 12.88 | 12.80 | 12.83 | 265,193 | -0.03(-0.25%) |
Oct 11, 2016 | 12.97 | 12.97 | 12.80 | 12.86 | 253,590 | -0.11(-0.83%) |
Oct 10, 2016 | 12.95 | 12.99 | 12.94 | 12.97 | 127,829 | +0.01(+0.05%) |
Oct 07, 2016 | 12.97 | 12.98 | 12.93 | 12.97 | 107,408 | -0.01(-0.11%) |
Oct 06, 2016 | 13.00 | 13.00 | 12.93 | 12.98 | 218,458 | +0.00(+0.02%) |
Oct 05, 2016 | 12.97 | 13.00 | 12.97 | 12.98 | 161,584 | +0.00(+0.00%) |
Oct 04, 2016 | 13.11 | 13.11 | 12.96 | 12.98 | 236,300 | -0.08(-0.63%) |
Oct 03, 2016 | 13.05 | 13.06 | 13.04 | 13.06 | 86,181 | -0.02(-0.18%) |
Sep 30, 2016 | 13.09 | 13.11 | 13.07 | 13.08 | 242,078 | +0.00(+0.00%) |
Sep 29, 2016 | 13.12 | 13.17 | 13.07 | 13.08 | 150,271 | -0.04(-0.31%) |
Sep 28, 2016 | 13.18 | 13.18 | 13.12 | 13.13 | 234,271 | -0.01(-0.05%) |
Sep 27, 2016 | 13.19 | 13.19 | 13.13 | 13.13 | 212,162 | -0.01(-0.10%) |
Sep 26, 2016 | 13.16 | 13.17 | 13.14 | 13.14 | 151,262 | -0.03(-0.26%) |
Sep 23, 2016 | 13.20 | 13.20 | 13.16 | 13.18 | 192,179 | +0.02(+0.17%) |
Sep 22, 2016 | 13.11 | 13.18 | 13.10 | 13.16 | 200,504 | +0.05(+0.39%) |
Sep 21, 2016 | 13.02 | 13.11 | 13.01 | 13.11 | 201,186 | +0.07(+0.57%) |
Sep 20, 2016 | 13.02 | 13.07 | 12.99 | 13.03 | 175,757 | +0.02(+0.14%) |
Sep 19, 2016 | 12.97 | 13.03 | 12.96 | 13.01 | 107,210 | +0.01(+0.10%) |
Sep 16, 2016 | 13.02 | 13.02 | 12.94 | 13.00 | 150,816 | -0.02(-0.15%) |
Sep 15, 2016 | 12.97 | 13.03 | 12.96 | 13.02 | 114,102 | +0.06(+0.49%) |
Sep 14, 2016 | 12.93 | 12.99 | 12.93 | 12.96 | 167,045 | +0.01(+0.10%) |
Sep 13, 2016 | 13.05 | 13.05 | 12.93 | 12.94 | 306,950 | -0.09(-0.71%) |
Sep 12, 2016 | 12.98 | 13.04 | 12.95 | 13.03 | 348,817 | +0.00(+0.03%) |
Sep 09, 2016 | 13.19 | 13.19 | 13.00 | 13.03 | 563,761 | -0.16(-1.24%) |
Sep 08, 2016 | 13.18 | 13.21 | 13.18 | 13.19 | 242,815 | +0.02(+0.14%) |
Sep 07, 2016 | 13.19 | 13.20 | 13.16 | 13.18 | 293,975 | +0.00(+0.00%) |
Sep 06, 2016 | 13.17 | 13.18 | 13.13 | 13.18 | 141,809 | +0.04(+0.29%) |
Sep 02, 2016 | 13.14 | 13.14 | 13.14 | 13.14 | 135,873 | +0.03(+0.24%) |
Sep 01, 2016 | 13.16 | 13.18 | 13.11 | 13.11 | 323,117 | -0.06(-0.48%) |
Aug 31, 2016 | 13.19 | 13.19 | 13.14 | 13.17 | 174,249 | +0.01(+0.10%) |
Aug 30, 2016 | 13.19 | 13.19 | 13.16 | 13.16 | 283,375 | -0.01(-0.05%) |
Aug 29, 2016 | 13.19 | 13.19 | 13.14 | 13.16 | 186,055 | +0.03(+0.24%) |
Aug 26, 2016 | 13.19 | 13.19 | 13.13 | 13.13 | 153,827 | -0.02(-0.14%) |
Aug 25, 2016 | 13.16 | 13.16 | 13.10 | 13.15 | 152,461 | +0.00(+0.00%) |
Aug 24, 2016 | 13.19 | 13.19 | 13.13 | 13.15 | 545,806 | +0.01(+0.05%) |
Aug 23, 2016 | 13.16 | 13.17 | 13.12 | 13.14 | 254,666 | +0.01(+0.05%) |
Aug 22, 2016 | 13.15 | 13.17 | 13.11 | 13.14 | 192,885 | +0.00(+0.00%) |
Aug 19, 2016 | 13.18 | 13.18 | 13.11 | 13.14 | 301,465 | -0.04(-0.33%) |
Aug 18, 2016 | 13.14 | 13.19 | 13.11 | 13.18 | 220,612 | +0.06(+0.48%) |
Aug 17, 2016 | 13.13 | 13.19 | 13.08 | 13.12 | 253,164 | -0.01(-0.10%) |
Aug 16, 2016 | 13.18 | 13.19 | 13.11 | 13.13 | 237,952 | -0.04(-0.29%) |
Aug 15, 2016 | 13.18 | 13.19 | 13.15 | 13.17 | 213,010 | +0.01(+0.05%) |
Aug 12, 2016 | 13.18 | 13.21 | 13.15 | 13.16 | 266,505 | +0.00(+0.00%) |
Aug 11, 2016 | 13.21 | 13.22 | 13.14 | 13.16 | 352,872 | -0.01(-0.10%) |
Aug 10, 2016 | 13.20 | 13.23 | 13.18 | 13.18 | 225,989 | -0.03(-0.24%) |
Aug 09, 2016 | 13.23 | 13.25 | 13.18 | 13.21 | 243,044 | -0.01(-0.05%) |
Aug 08, 2016 | 13.19 | 13.21 | 13.14 | 13.21 | 255,566 | +0.06(+0.43%) |
Aug 05, 2016 | 13.07 | 13.19 | 13.07 | 13.16 | 193,469 | -0.01(-0.05%) |
Aug 04, 2016 | 13.14 | 13.17 | 13.12 | 13.16 | 333,440 | +0.03(+0.24%) |
Aug 03, 2016 | 13.11 | 13.13 | 13.09 | 13.13 | 238,249 | +0.04(+0.29%) |
Aug 02, 2016 | 13.17 | 13.18 | 13.07 | 13.09 | 232,117 | -0.06(-0.48%) |