Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.95 | 12.95 | 12.60 | 12.92 | 14,957 | +0.14(+1.09%) |
Oct 28, 2016 | 12.83 | 12.93 | 12.59 | 12.78 | 4,396 | +0.12(+0.95%) |
Oct 27, 2016 | 12.67 | 12.87 | 12.41 | 12.66 | 43,557 | +0.14(+1.11%) |
Oct 26, 2016 | 12.36 | 12.54 | 12.36 | 12.52 | 7,047 | +0.08(+0.67%) |
Oct 25, 2016 | 12.62 | 12.62 | 12.44 | 12.44 | 1,952 | -0.06(-0.44%) |
Oct 24, 2016 | 12.34 | 12.60 | 12.34 | 12.49 | 2,031 | +0.06(+0.45%) |
Oct 21, 2016 | 12.43 | 12.45 | 12.41 | 12.44 | 2,461 | -0.04(-0.30%) |
Oct 19, 2016 | 12.44 | 12.49 | 12.44 | 12.48 | 51 | +0.03(+0.22%) |
Oct 18, 2016 | 12.45 | 12.47 | 12.44 | 12.45 | 1,492 | -0.06(-0.44%) |
Oct 17, 2016 | 12.55 | 12.57 | 12.50 | 12.50 | 2,497 | -0.18(-1.39%) |
Oct 14, 2016 | 12.27 | 12.68 | 12.27 | 12.68 | 20,325 | +0.22(+1.78%) |
Oct 13, 2016 | 12.45 | 12.48 | 12.41 | 12.46 | 7,455 | +0.19(+1.51%) |
Oct 12, 2016 | 12.67 | 12.67 | 12.27 | 12.27 | 7,341 | -0.27(-2.14%) |
Oct 11, 2016 | 12.37 | 12.65 | 12.03 | 12.54 | 7,210 | -0.01(-0.07%) |
Oct 10, 2016 | 12.58 | 12.60 | 12.52 | 12.55 | 2,391 | -0.03(-0.22%) |
Oct 07, 2016 | 12.49 | 12.58 | 12.21 | 12.58 | 3,547 | +0.07(+0.59%) |
Oct 06, 2016 | 12.45 | 12.59 | 12.26 | 12.50 | 1,032 | +0.06(+0.45%) |
Oct 05, 2016 | 12.56 | 12.56 | 12.35 | 12.45 | 2,784 | +0.13(+1.09%) |
Oct 04, 2016 | 12.00 | 12.31 | 12.00 | 12.31 | 1,435 | +0.35(+2.90%) |
Oct 03, 2016 | 11.97 | 11.97 | 11.97 | 11.97 | 580 | -0.15(-1.22%) |
Sep 30, 2016 | 12.04 | 12.17 | 12.04 | 12.12 | 4,821 | +0.07(+0.62%) |
Sep 29, 2016 | 12.21 | 12.21 | 12.04 | 12.04 | 1,827 | -0.03(-0.23%) |
Sep 28, 2016 | 12.07 | 12.07 | 12.07 | 12.07 | 70 | +0.00(+0.00%) |
Sep 27, 2016 | 12.07 | 12.07 | 12.02 | 12.07 | 1,113 | +0.04(+0.31%) |
Sep 26, 2016 | 11.84 | 12.16 | 11.84 | 12.03 | 4,871 | -0.16(-1.29%) |
Sep 23, 2016 | 11.97 | 12.22 | 11.97 | 12.19 | 10,271 | -0.01(-0.08%) |
Sep 22, 2016 | 12.49 | 12.49 | 11.92 | 12.20 | 14,764 | -0.21(-1.72%) |
Sep 21, 2016 | 12.61 | 12.61 | 12.26 | 12.41 | 7,834 | -0.13(-1.03%) |
Sep 20, 2016 | 12.41 | 12.54 | 12.19 | 12.54 | 5,406 | +0.07(+0.59%) |
Sep 19, 2016 | 12.56 | 12.56 | 12.38 | 12.47 | 11,330 | +0.03(+0.20%) |
Sep 16, 2016 | 12.17 | 12.48 | 12.17 | 12.44 | 10,123 | +0.03(+0.24%) |
Sep 15, 2016 | 12.36 | 12.54 | 12.36 | 12.41 | 4,658 | +0.01(+0.07%) |
Sep 14, 2016 | 12.56 | 12.56 | 12.26 | 12.40 | 17,105 | -0.14(-1.13%) |
Sep 13, 2016 | 12.07 | 12.59 | 12.07 | 12.54 | 12,448 | +0.22(+1.76%) |
Sep 12, 2016 | 12.58 | 12.82 | 12.33 | 12.33 | 29,126 | -0.31(-2.43%) |
Sep 09, 2016 | 12.73 | 12.73 | 12.37 | 12.63 | 13,202 | +0.33(+2.71%) |
Sep 08, 2016 | 11.88 | 12.30 | 11.88 | 12.30 | 494 | +0.26(+2.15%) |
Sep 07, 2016 | 12.06 | 12.06 | 11.87 | 12.04 | 641 | -0.06(-0.46%) |
Sep 06, 2016 | 12.39 | 12.63 | 12.07 | 12.10 | 9,799 | -0.21(-1.73%) |
Sep 02, 2016 | 12.29 | 12.31 | 12.31 | 12.31 | 5,618 | +0.12(+0.99%) |
Sep 01, 2016 | 12.26 | 12.32 | 12.19 | 12.19 | 2,370 | -0.03(-0.23%) |
Aug 31, 2016 | 12.24 | 12.24 | 12.22 | 12.22 | 5,063 | +0.03(+0.23%) |
Aug 30, 2016 | 12.22 | 12.24 | 12.19 | 12.19 | 2,757 | -0.10(-0.83%) |
Aug 29, 2016 | 12.31 | 12.47 | 12.26 | 12.29 | 10,514 | -0.16(-1.26%) |
Aug 26, 2016 | 12.49 | 12.49 | 11.84 | 12.45 | 15,332 | -0.01(-0.07%) |
Aug 25, 2016 | 12.30 | 12.49 | 12.30 | 12.46 | 3,362 | +0.31(+2.55%) |
Aug 24, 2016 | 12.23 | 12.23 | 12.15 | 12.15 | 2,409 | -0.05(-0.42%) |
Aug 23, 2016 | 12.14 | 12.20 | 12.14 | 12.20 | 3,649 | +0.07(+0.60%) |
Aug 22, 2016 | 12.07 | 12.27 | 12.07 | 12.13 | 9,079 | -0.14(-1.12%) |
Aug 19, 2016 | 12.14 | 12.49 | 12.14 | 12.26 | 8,840 | +0.23(+1.92%) |
Aug 18, 2016 | 11.79 | 12.04 | 11.75 | 12.03 | 14,015 | -0.18(-1.44%) |
Aug 17, 2016 | 12.26 | 12.32 | 12.21 | 12.21 | 10,573 | +0.00(+0.00%) |
Aug 16, 2016 | 12.12 | 12.27 | 11.89 | 12.21 | 15,740 | +0.09(+0.72%) |
Aug 15, 2016 | 12.12 | 12.20 | 12.12 | 12.12 | 440 | +0.02(+0.20%) |
Aug 11, 2016 | 12.00 | 12.12 | 11.85 | 12.10 | 109 | +0.02(+0.15%) |
Aug 10, 2016 | 11.84 | 12.08 | 11.84 | 12.08 | 6,177 | +0.03(+0.23%) |
Aug 09, 2016 | 12.20 | 12.20 | 11.95 | 12.05 | 2,947 | -0.09(-0.76%) |
Aug 08, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 729 | +0.12(+1.00%) |
Aug 05, 2016 | 11.69 | 12.19 | 11.69 | 12.02 | 11,183 | -0.11(-0.88%) |
Aug 03, 2016 | 11.99 | 12.13 | 11.99 | 12.13 | 15 | -0.04(-0.34%) |
Aug 02, 2016 | 11.75 | 12.17 | 11.75 | 12.17 | 2,454 | +0.28(+2.39%) |