Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.35 | 12.35 | 12.20 | 12.28 | 3,079 | -0.11(-0.85%) |
Oct 28, 2016 | 12.22 | 12.39 | 12.18 | 12.39 | 1,970 | +0.18(+1.45%) |
Oct 27, 2016 | 12.25 | 12.25 | 12.18 | 12.21 | 2,272 | +0.04(+0.29%) |
Oct 26, 2016 | 12.21 | 12.25 | 12.18 | 12.18 | 1,701 | -0.07(-0.58%) |
Oct 25, 2016 | 12.18 | 12.25 | 12.18 | 12.25 | 1,133 | +0.07(+0.58%) |
Oct 24, 2016 | 12.25 | 12.25 | 12.18 | 12.18 | 470 | -0.27(-2.18%) |
Oct 21, 2016 | 12.42 | 12.71 | 12.21 | 12.45 | 7,479 | +0.27(+2.22%) |
Oct 20, 2016 | 12.27 | 12.28 | 12.14 | 12.18 | 2,552 | -0.21(-1.71%) |
Oct 19, 2016 | 12.25 | 12.39 | 12.25 | 12.39 | 3,534 | +0.08(+0.62%) |
Oct 18, 2016 | 12.39 | 12.40 | 12.25 | 12.31 | 2,699 | +0.06(+0.53%) |
Oct 17, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 332 | -0.11(-0.86%) |
Oct 13, 2016 | 12.52 | 12.35 | 12.35 | 12.35 | 621 | -0.18(-1.41%) |
Oct 12, 2016 | 12.70 | 12.70 | 12.53 | 12.53 | 2,487 | -0.05(-0.39%) |
Oct 11, 2016 | 12.87 | 12.87 | 12.58 | 12.58 | 801 | -0.01(-0.06%) |
Oct 10, 2016 | 12.57 | 12.59 | 12.57 | 12.59 | 879 | +0.02(+0.17%) |
Oct 06, 2016 | 12.59 | 12.57 | 12.57 | 12.57 | 145 | -0.11(-0.89%) |
Oct 05, 2016 | 12.68 | 12.68 | 12.68 | 12.68 | 1,103 | +0.15(+1.24%) |
Oct 04, 2016 | 12.52 | 12.71 | 12.52 | 12.52 | 1,065 | -0.07(-0.55%) |
Oct 03, 2016 | 12.64 | 12.64 | 12.59 | 12.59 | 1,525 | -0.09(-0.73%) |
Sep 30, 2016 | 12.68 | 12.69 | 12.66 | 12.69 | 1,522 | +0.04(+0.34%) |
Sep 29, 2016 | 12.83 | 12.83 | 12.56 | 12.64 | 2,552 | -0.17(-1.32%) |
Sep 28, 2016 | 12.79 | 12.99 | 12.79 | 12.81 | 4,273 | -0.22(-1.68%) |
Sep 27, 2016 | 12.52 | 13.03 | 12.50 | 13.03 | 6,278 | +0.36(+2.84%) |
Sep 26, 2016 | 12.71 | 12.71 | 12.16 | 12.67 | 2,576 | -0.15(-1.16%) |
Sep 23, 2016 | 12.60 | 12.82 | 12.60 | 12.82 | 6,045 | +0.40(+3.18%) |
Sep 22, 2016 | 12.78 | 12.78 | 12.33 | 12.42 | 6,383 | -0.30(-2.38%) |
Sep 21, 2016 | 12.35 | 12.85 | 12.33 | 12.73 | 7,914 | +0.50(+4.09%) |
Sep 20, 2016 | 12.38 | 12.52 | 12.15 | 12.23 | 6,428 | -0.16(-1.32%) |
Sep 19, 2016 | 12.52 | 12.67 | 12.15 | 12.39 | 7,224 | -0.05(-0.39%) |
Sep 16, 2016 | 12.71 | 12.85 | 12.26 | 12.44 | 4,273 | +0.01(+0.06%) |
Sep 15, 2016 | 13.27 | 13.27 | 12.43 | 12.43 | 9,563 | -0.55(-4.24%) |
Sep 14, 2016 | 13.19 | 13.26 | 12.97 | 12.98 | 2,811 | -0.20(-1.55%) |
Sep 13, 2016 | 13.05 | 13.26 | 12.49 | 13.19 | 5,075 | +0.36(+2.81%) |
Sep 12, 2016 | 12.94 | 13.30 | 12.78 | 12.83 | 12,503 | -0.09(-0.71%) |
Sep 09, 2016 | 12.49 | 12.92 | 12.49 | 12.92 | 5,159 | +0.23(+1.84%) |
Sep 08, 2016 | 12.49 | 12.69 | 12.49 | 12.69 | 4,241 | +0.08(+0.67%) |
Sep 07, 2016 | 12.55 | 12.60 | 12.49 | 12.60 | 2,986 | +0.24(+1.94%) |
Sep 06, 2016 | 12.01 | 12.49 | 12.01 | 12.36 | 15,484 | +0.35(+2.94%) |
Sep 02, 2016 | 12.17 | 12.01 | 12.01 | 12.01 | 2,974 | +0.04(+0.29%) |
Sep 01, 2016 | 11.73 | 12.07 | 11.73 | 11.97 | 6,615 | +0.04(+0.30%) |
Aug 31, 2016 | 11.65 | 12.49 | 11.65 | 11.94 | 6,871 | +0.19(+1.62%) |
Aug 30, 2016 | 11.91 | 12.25 | 11.60 | 11.75 | 23,319 | -0.13(-1.07%) |
Aug 29, 2016 | 12.35 | 12.49 | 11.84 | 11.87 | 22,877 | -0.57(-4.58%) |
Aug 26, 2016 | 11.88 | 12.44 | 11.82 | 12.44 | 6,854 | +0.66(+5.61%) |
Aug 25, 2016 | 11.78 | 11.94 | 11.71 | 11.78 | 19,704 | -0.11(-0.88%) |
Aug 24, 2016 | 11.78 | 11.95 | 11.78 | 11.89 | 3,325 | +0.15(+1.25%) |
Aug 23, 2016 | 12.24 | 12.24 | 11.74 | 11.74 | 9,063 | -0.38(-3.12%) |
Aug 22, 2016 | 12.12 | 12.27 | 11.87 | 12.12 | 16,510 | +0.07(+0.58%) |
Aug 19, 2016 | 11.94 | 12.05 | 11.74 | 12.05 | 4,499 | +0.06(+0.53%) |
Aug 18, 2016 | 11.88 | 11.99 | 11.43 | 11.99 | 23,099 | +0.04(+0.29%) |
Aug 17, 2016 | 11.86 | 12.11 | 11.86 | 11.95 | 9,315 | +0.01(+0.12%) |
Aug 16, 2016 | 12.13 | 12.13 | 11.94 | 11.94 | 3,703 | -0.20(-1.62%) |
Aug 15, 2016 | 12.44 | 12.45 | 11.84 | 12.13 | 10,407 | +0.12(+0.97%) |
Aug 12, 2016 | 11.88 | 12.08 | 11.88 | 12.02 | 7,011 | +0.18(+1.56%) |
Aug 11, 2016 | 12.15 | 12.48 | 11.83 | 11.83 | 22,871 | -0.41(-3.38%) |
Aug 10, 2016 | 12.22 | 12.39 | 12.22 | 12.25 | 2,010 | +0.04(+0.34%) |
Aug 09, 2016 | 12.25 | 12.41 | 12.20 | 12.20 | 6,776 | -0.15(-1.25%) |
Aug 08, 2016 | 12.34 | 12.61 | 12.29 | 12.36 | 5,562 | +0.01(+0.11%) |
Aug 05, 2016 | 12.39 | 12.49 | 12.18 | 12.34 | 18,648 | +0.01(+0.06%) |
Aug 04, 2016 | 12.43 | 12.58 | 12.26 | 12.34 | 6,321 | -0.09(-0.73%) |
Aug 03, 2016 | 13.24 | 13.24 | 12.32 | 12.43 | 10,646 | -0.09(-0.73%) |
Aug 02, 2016 | 12.51 | 12.83 | 12.46 | 12.52 | 6,752 | +0.05(+0.39%) |