Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.70 | 12.80 | 12.51 | 12.75 | 142,049 | +0.12(+0.94%) |
Oct 28, 2016 | 12.74 | 12.82 | 12.61 | 12.64 | 129,264 | -0.05(-0.36%) |
Oct 27, 2016 | 12.74 | 12.79 | 12.55 | 12.68 | 154,001 | -0.05(-0.43%) |
Oct 26, 2016 | 12.72 | 12.85 | 12.66 | 12.74 | 140,263 | +0.19(+1.52%) |
Oct 25, 2016 | 12.65 | 12.65 | 12.43 | 12.55 | 112,702 | -0.15(-1.15%) |
Oct 24, 2016 | 12.63 | 12.73 | 12.61 | 12.69 | 101,452 | +0.17(+1.38%) |
Oct 21, 2016 | 12.46 | 12.55 | 12.44 | 12.52 | 72,392 | -0.05(-0.36%) |
Oct 20, 2016 | 12.73 | 12.73 | 12.43 | 12.56 | 128,097 | -0.05(-0.36%) |
Oct 19, 2016 | 12.54 | 12.67 | 12.49 | 12.61 | 100,970 | +0.10(+0.80%) |
Oct 18, 2016 | 12.60 | 12.61 | 12.46 | 12.51 | 128,526 | +0.05(+0.37%) |
Oct 17, 2016 | 12.55 | 12.55 | 12.45 | 12.46 | 95,948 | -0.04(-0.29%) |
Oct 14, 2016 | 12.59 | 12.60 | 12.45 | 12.50 | 114,892 | +0.01(+0.07%) |
Oct 13, 2016 | 12.65 | 12.65 | 12.45 | 12.49 | 127,848 | -0.18(-1.44%) |
Oct 12, 2016 | 12.69 | 12.72 | 12.55 | 12.67 | 145,169 | +0.04(+0.29%) |
Oct 11, 2016 | 12.81 | 12.81 | 12.62 | 12.64 | 161,231 | -0.17(-1.35%) |
Oct 10, 2016 | 12.64 | 12.87 | 12.62 | 12.81 | 239,378 | +0.25(+2.03%) |
Oct 07, 2016 | 12.69 | 12.69 | 12.45 | 12.55 | 373,087 | -0.13(-1.00%) |
Oct 06, 2016 | 12.54 | 12.68 | 12.39 | 12.68 | 123,817 | +0.09(+0.72%) |
Oct 05, 2016 | 12.52 | 12.67 | 12.46 | 12.59 | 117,925 | +0.17(+1.39%) |
Oct 04, 2016 | 12.48 | 12.54 | 12.35 | 12.42 | 93,489 | -0.02(-0.15%) |
Oct 03, 2016 | 12.52 | 12.52 | 12.39 | 12.44 | 100,885 | -0.11(-0.87%) |
Sep 30, 2016 | 12.33 | 12.60 | 12.31 | 12.55 | 161,457 | +0.31(+2.53%) |
Sep 29, 2016 | 12.35 | 12.44 | 12.21 | 12.24 | 156,530 | -0.17(-1.39%) |
Sep 28, 2016 | 12.38 | 12.48 | 12.32 | 12.41 | 198,540 | +0.04(+0.29%) |
Sep 27, 2016 | 12.29 | 12.38 | 12.26 | 12.37 | 76,582 | +0.12(+0.96%) |
Sep 26, 2016 | 12.32 | 12.39 | 12.25 | 12.25 | 101,487 | -0.13(-1.03%) |
Sep 23, 2016 | 12.58 | 12.58 | 12.37 | 12.38 | 172,636 | -0.23(-1.80%) |
Sep 22, 2016 | 12.43 | 12.61 | 12.43 | 12.61 | 145,330 | +0.20(+1.61%) |
Sep 21, 2016 | 12.28 | 12.43 | 12.24 | 12.41 | 143,213 | +0.21(+1.71%) |
Sep 20, 2016 | 12.30 | 12.35 | 12.18 | 12.20 | 78,699 | -0.03(-0.22%) |
Sep 19, 2016 | 12.26 | 12.38 | 12.20 | 12.23 | 99,277 | +0.08(+0.67%) |
Sep 16, 2016 | 12.13 | 12.16 | 11.96 | 12.14 | 365,655 | -0.01(-0.07%) |
Sep 15, 2016 | 11.96 | 12.15 | 11.94 | 12.15 | 77,231 | +0.15(+1.21%) |
Sep 14, 2016 | 12.01 | 12.07 | 11.91 | 12.01 | 76,569 | -0.01(-0.08%) |
Sep 13, 2016 | 12.13 | 12.14 | 11.94 | 12.02 | 174,826 | -0.17(-1.42%) |
Sep 12, 2016 | 11.99 | 12.19 | 11.90 | 12.19 | 120,015 | +0.11(+0.90%) |
Sep 09, 2016 | 12.40 | 12.42 | 12.08 | 12.08 | 133,560 | -0.43(-3.42%) |
Sep 08, 2016 | 12.52 | 12.55 | 12.46 | 12.51 | 137,580 | -0.01(-0.07%) |
Sep 07, 2016 | 12.49 | 12.56 | 12.49 | 12.52 | 145,580 | +0.00(+0.00%) |
Sep 06, 2016 | 12.58 | 12.58 | 12.48 | 12.52 | 126,877 | -0.02(-0.15%) |
Sep 02, 2016 | 12.65 | 12.54 | 12.54 | 12.54 | 166,861 | -0.05(-0.36%) |
Sep 01, 2016 | 12.48 | 12.59 | 12.40 | 12.58 | 145,080 | +0.08(+0.66%) |
Aug 31, 2016 | 12.52 | 12.54 | 12.42 | 12.50 | 238,554 | -0.07(-0.58%) |
Aug 30, 2016 | 12.51 | 12.62 | 12.50 | 12.57 | 84,783 | +0.05(+0.36%) |
Aug 29, 2016 | 12.55 | 12.60 | 12.47 | 12.53 | 105,952 | +0.00(+0.00%) |
Aug 26, 2016 | 12.51 | 12.61 | 12.45 | 12.53 | 106,449 | +0.00(+0.00%) |
Aug 25, 2016 | 12.49 | 12.58 | 12.43 | 12.53 | 100,007 | +0.02(+0.15%) |
Aug 24, 2016 | 12.54 | 12.54 | 12.45 | 12.51 | 126,492 | -0.06(-0.51%) |
Aug 23, 2016 | 12.49 | 12.65 | 12.43 | 12.57 | 194,480 | +0.15(+1.17%) |
Aug 22, 2016 | 12.46 | 12.46 | 12.35 | 12.43 | 83,246 | -0.04(-0.29%) |
Aug 19, 2016 | 12.41 | 12.48 | 12.41 | 12.46 | 139,207 | +0.02(+0.15%) |
Aug 18, 2016 | 12.30 | 12.47 | 12.30 | 12.45 | 133,068 | +0.15(+1.26%) |
Aug 17, 2016 | 12.38 | 12.38 | 12.24 | 12.29 | 210,206 | -0.13(-1.03%) |
Aug 16, 2016 | 12.60 | 12.60 | 12.42 | 12.42 | 138,542 | -0.19(-1.52%) |
Aug 15, 2016 | 12.68 | 12.68 | 12.55 | 12.61 | 195,610 | +0.07(+0.58%) |
Aug 12, 2016 | 12.43 | 12.56 | 12.40 | 12.54 | 182,240 | +0.07(+0.58%) |
Aug 11, 2016 | 12.45 | 12.52 | 12.43 | 12.46 | 133,365 | +0.01(+0.07%) |
Aug 10, 2016 | 12.45 | 12.48 | 12.36 | 12.45 | 146,520 | +0.02(+0.15%) |
Aug 09, 2016 | 12.49 | 12.54 | 12.42 | 12.44 | 170,553 | -0.05(-0.36%) |
Aug 08, 2016 | 12.35 | 12.53 | 12.35 | 12.48 | 201,740 | +0.15(+1.18%) |
Aug 05, 2016 | 12.22 | 12.37 | 12.22 | 12.34 | 199,848 | +0.16(+1.34%) |
Aug 04, 2016 | 12.14 | 12.24 | 12.06 | 12.17 | 194,315 | +0.03(+0.26%) |
Aug 03, 2016 | 12.15 | 12.27 | 12.10 | 12.14 | 268,605 | +0.00(+0.00%) |
Aug 02, 2016 | 12.31 | 12.36 | 12.13 | 12.14 | 235,389 | -0.17(-1.39%) |