Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.75 | 12.95 | 12.12 | 12.49 | 24,695 | -0.37(-2.88%) |
Oct 28, 2016 | 12.66 | 12.92 | 12.59 | 12.86 | 12,019 | +0.27(+2.14%) |
Oct 27, 2016 | 12.24 | 12.76 | 12.00 | 12.59 | 51,419 | +0.44(+3.62%) |
Oct 26, 2016 | 12.24 | 12.29 | 11.97 | 12.15 | 6,359 | -0.18(-1.46%) |
Oct 25, 2016 | 12.43 | 12.53 | 12.25 | 12.33 | 10,868 | -0.13(-1.04%) |
Oct 24, 2016 | 12.50 | 12.56 | 12.30 | 12.46 | 1,859 | +0.44(+3.66%) |
Oct 21, 2016 | 11.60 | 12.07 | 11.60 | 12.02 | 17,111 | -0.05(-0.41%) |
Oct 20, 2016 | 11.30 | 12.27 | 11.20 | 12.07 | 18,512 | -0.13(-1.07%) |
Oct 19, 2016 | 11.80 | 12.30 | 11.80 | 12.20 | 35,242 | +0.21(+1.75%) |
Oct 18, 2016 | 12.11 | 12.30 | 11.90 | 11.99 | 31,585 | -0.09(-0.75%) |
Oct 17, 2016 | 11.90 | 12.17 | 11.90 | 12.08 | 6,491 | +0.08(+0.67%) |
Oct 14, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 1,260 | +0.10(+0.84%) |
Oct 13, 2016 | 11.80 | 12.12 | 11.68 | 11.90 | 5,016 | -0.10(-0.83%) |
Oct 12, 2016 | 12.00 | 12.01 | 11.95 | 12.00 | 4,450 | -0.05(-0.41%) |
Oct 11, 2016 | 12.12 | 12.17 | 12.05 | 12.05 | 2,932 | -0.14(-1.15%) |
Oct 10, 2016 | 11.99 | 12.19 | 11.99 | 12.19 | 2,448 | +0.15(+1.25%) |
Oct 07, 2016 | 12.00 | 12.04 | 11.94 | 12.04 | 61,846 | +0.07(+0.58%) |
Oct 06, 2016 | 11.93 | 12.02 | 11.91 | 11.97 | 4,600 | -0.07(-0.58%) |
Oct 05, 2016 | 11.97 | 12.09 | 11.93 | 12.04 | 5,858 | +0.19(+1.60%) |
Oct 04, 2016 | 11.74 | 11.93 | 11.70 | 11.85 | 6,838 | +0.02(+0.17%) |
Oct 03, 2016 | 12.12 | 12.48 | 11.80 | 11.83 | 8,265 | -0.41(-3.35%) |
Sep 30, 2016 | 11.66 | 12.25 | 11.65 | 12.24 | 16,558 | +0.32(+2.68%) |
Sep 29, 2016 | 12.44 | 12.44 | 11.62 | 11.92 | 15,380 | -0.67(-5.32%) |
Sep 28, 2016 | 12.66 | 12.81 | 12.46 | 12.59 | 6,065 | -0.19(-1.49%) |
Sep 27, 2016 | 12.66 | 12.83 | 12.66 | 12.78 | 3,748 | +0.16(+1.27%) |
Sep 26, 2016 | 12.75 | 12.80 | 12.62 | 12.62 | 7,880 | -0.12(-0.94%) |
Sep 23, 2016 | 13.13 | 13.13 | 12.73 | 12.74 | 7,608 | -0.48(-3.63%) |
Sep 22, 2016 | 12.90 | 13.22 | 12.84 | 13.22 | 12,187 | +0.29(+2.24%) |
Sep 21, 2016 | 12.84 | 12.93 | 12.75 | 12.93 | 5,403 | +0.18(+1.41%) |
Sep 20, 2016 | 12.86 | 12.86 | 12.75 | 12.75 | 6,027 | -0.03(-0.23%) |
Sep 19, 2016 | 12.84 | 12.89 | 12.71 | 12.78 | 18,727 | +0.16(+1.27%) |
Sep 16, 2016 | 13.70 | 13.70 | 12.62 | 12.62 | 93,559 | -0.88(-6.52%) |
Sep 15, 2016 | 13.50 | 13.50 | 13.47 | 13.50 | 11,698 | -0.06(-0.44%) |
Sep 14, 2016 | 13.45 | 13.74 | 13.45 | 13.56 | 25,363 | +0.15(+1.12%) |
Sep 13, 2016 | 13.55 | 13.55 | 13.41 | 13.41 | 14,569 | -0.09(-0.67%) |
Sep 12, 2016 | 13.39 | 13.70 | 13.35 | 13.50 | 25,959 | +0.09(+0.67%) |
Sep 09, 2016 | 13.20 | 13.65 | 13.20 | 13.41 | 17,179 | -0.15(-1.11%) |
Sep 08, 2016 | 13.43 | 13.63 | 13.43 | 13.56 | 25,070 | +0.11(+0.82%) |
Sep 07, 2016 | 13.95 | 14.46 | 13.26 | 13.45 | 25,265 | -0.49(-3.52%) |
Sep 06, 2016 | 12.72 | 14.31 | 12.70 | 13.94 | 43,099 | +1.28(+10.11%) |
Sep 02, 2016 | 12.70 | 12.66 | 12.66 | 12.66 | 3,000 | -0.04(-0.31%) |
Sep 01, 2016 | 12.74 | 12.74 | 12.55 | 12.70 | 2,376 | +0.11(+0.87%) |
Aug 31, 2016 | 12.57 | 12.73 | 12.25 | 12.59 | 17,694 | -0.01(-0.08%) |
Aug 30, 2016 | 12.85 | 12.85 | 12.60 | 12.60 | 2,418 | -0.29(-2.25%) |
Aug 29, 2016 | 12.69 | 12.98 | 12.69 | 12.89 | 6,811 | -0.05(-0.39%) |
Aug 26, 2016 | 12.75 | 12.97 | 12.68 | 12.94 | 6,451 | +0.18(+1.41%) |
Aug 25, 2016 | 12.81 | 12.81 | 12.72 | 12.76 | 4,317 | +0.03(+0.24%) |
Aug 24, 2016 | 12.86 | 12.95 | 12.61 | 12.73 | 7,444 | -0.11(-0.86%) |
Aug 23, 2016 | 12.89 | 13.21 | 12.70 | 12.84 | 8,163 | +0.04(+0.31%) |
Aug 22, 2016 | 13.23 | 13.23 | 12.79 | 12.80 | 1,443 | +0.05(+0.39%) |
Aug 19, 2016 | 12.82 | 12.82 | 12.58 | 12.75 | 12,408 | -0.01(-0.08%) |
Aug 18, 2016 | 12.65 | 12.92 | 12.65 | 12.76 | 2,383 | +0.08(+0.63%) |
Aug 17, 2016 | 12.66 | 12.68 | 12.60 | 12.68 | 5,882 | +0.02(+0.16%) |
Aug 16, 2016 | 12.62 | 13.45 | 12.62 | 12.66 | 30,877 | -0.32(-2.47%) |
Aug 15, 2016 | 12.50 | 12.98 | 12.49 | 12.98 | 13,218 | +0.38(+3.02%) |
Aug 12, 2016 | 12.35 | 12.63 | 12.35 | 12.60 | 8,873 | +0.24(+1.94%) |
Aug 11, 2016 | 12.49 | 12.57 | 12.25 | 12.36 | 15,493 | -0.14(-1.12%) |
Aug 10, 2016 | 12.64 | 12.64 | 12.48 | 12.50 | 3,245 | -0.12(-0.95%) |
Aug 09, 2016 | 12.52 | 12.62 | 12.52 | 12.62 | 547 | +0.01(+0.08%) |
Aug 08, 2016 | 12.37 | 12.62 | 12.37 | 12.61 | 1,936 | +0.01(+0.08%) |
Aug 05, 2016 | 12.63 | 12.63 | 12.59 | 12.60 | 7,114 | -0.03(-0.24%) |
Aug 04, 2016 | 12.72 | 12.72 | 12.52 | 12.63 | 3,906 | -0.07(-0.55%) |
Aug 03, 2016 | 12.71 | 12.76 | 12.65 | 12.70 | 14,325 | -0.01(-0.08%) |
Aug 02, 2016 | 13.06 | 13.08 | 12.71 | 12.71 | 8,498 | -0.42(-3.20%) |