Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.77 | 12.80 | 12.69 | 12.72 | 52,632 | +0.00(+0.00%) |
Sep 29, 2016 | 13.07 | 13.07 | 12.68 | 12.72 | 26,829 | -0.26(-2.02%) |
Sep 28, 2016 | 12.76 | 12.99 | 12.73 | 12.98 | 54,496 | +0.23(+1.76%) |
Sep 27, 2016 | 12.78 | 12.78 | 12.62 | 12.76 | 31,699 | +0.08(+0.65%) |
Sep 26, 2016 | 12.73 | 12.83 | 12.67 | 12.68 | 30,812 | -0.13(-1.05%) |
Sep 23, 2016 | 13.01 | 13.04 | 12.80 | 12.81 | 99,963 | -0.26(-2.01%) |
Sep 22, 2016 | 13.21 | 13.30 | 13.05 | 13.07 | 84,129 | +0.08(+0.64%) |
Sep 21, 2016 | 12.91 | 13.00 | 12.72 | 12.99 | 32,612 | +0.28(+2.20%) |
Sep 20, 2016 | 12.75 | 12.77 | 12.65 | 12.71 | 43,596 | +0.11(+0.88%) |
Sep 19, 2016 | 12.71 | 12.83 | 12.59 | 12.60 | 19,064 | +0.03(+0.24%) |
Sep 16, 2016 | 12.51 | 12.62 | 12.31 | 12.57 | 71,139 | +0.01(+0.06%) |
Sep 15, 2016 | 12.42 | 12.62 | 12.24 | 12.56 | 67,101 | +0.25(+2.01%) |
Sep 14, 2016 | 12.32 | 12.54 | 12.32 | 12.32 | 101,336 | -0.11(-0.85%) |
Sep 13, 2016 | 12.89 | 12.89 | 12.34 | 12.42 | 142,799 | -0.61(-4.66%) |
Sep 12, 2016 | 12.65 | 13.04 | 12.56 | 13.03 | 244,572 | +0.22(+1.70%) |
Sep 09, 2016 | 13.15 | 13.15 | 12.81 | 12.81 | 129,865 | -0.68(-5.06%) |
Sep 08, 2016 | 13.53 | 13.61 | 13.37 | 13.49 | 121,118 | +0.05(+0.39%) |
Sep 07, 2016 | 13.47 | 13.48 | 13.32 | 13.44 | 153,845 | +0.01(+0.11%) |
Sep 06, 2016 | 13.12 | 13.46 | 13.12 | 13.43 | 52,815 | +0.33(+2.52%) |
Sep 02, 2016 | 12.95 | 13.10 | 13.10 | 13.10 | 116,526 | +0.20(+1.52%) |
Sep 01, 2016 | 12.90 | 12.94 | 12.77 | 12.90 | 39,436 | -0.02(-0.13%) |
Aug 31, 2016 | 13.06 | 13.10 | 12.72 | 12.92 | 57,074 | +0.02(+0.12%) |
Aug 30, 2016 | 12.93 | 12.95 | 12.83 | 12.90 | 29,422 | -0.04(-0.35%) |
Aug 29, 2016 | 12.68 | 13.04 | 12.68 | 12.95 | 127,588 | +0.32(+2.56%) |
Aug 26, 2016 | 12.93 | 13.21 | 12.62 | 12.62 | 264,016 | -0.26(-1.98%) |
Aug 25, 2016 | 12.98 | 12.98 | 12.80 | 12.88 | 166,487 | -0.10(-0.75%) |
Aug 24, 2016 | 12.90 | 13.07 | 12.85 | 12.98 | 74,670 | +0.04(+0.29%) |
Aug 23, 2016 | 13.22 | 13.23 | 12.93 | 12.94 | 77,838 | -0.14(-1.09%) |
Aug 22, 2016 | 13.22 | 13.31 | 13.06 | 13.08 | 132,326 | -0.22(-1.69%) |
Aug 19, 2016 | 13.15 | 13.36 | 12.98 | 13.31 | 58,083 | +0.15(+1.14%) |
Aug 18, 2016 | 13.25 | 13.28 | 13.08 | 13.16 | 131,191 | -0.06(-0.45%) |
Aug 17, 2016 | 13.04 | 13.24 | 12.87 | 13.22 | 122,052 | +0.04(+0.34%) |
Aug 16, 2016 | 13.28 | 13.30 | 13.16 | 13.17 | 165,145 | -0.06(-0.45%) |
Aug 15, 2016 | 13.28 | 13.40 | 13.23 | 13.23 | 163,139 | +0.02(+0.17%) |
Aug 12, 2016 | 13.29 | 13.42 | 13.15 | 13.21 | 71,178 | -0.24(-1.78%) |
Aug 11, 2016 | 13.20 | 13.46 | 13.20 | 13.45 | 61,572 | +0.16(+1.24%) |
Aug 10, 2016 | 13.43 | 13.43 | 13.21 | 13.28 | 177,095 | -0.06(-0.45%) |
Aug 09, 2016 | 13.22 | 13.42 | 13.22 | 13.34 | 397,863 | +0.14(+1.08%) |
Aug 08, 2016 | 13.19 | 13.29 | 13.05 | 13.20 | 425,840 | -0.11(-0.85%) |
Aug 05, 2016 | 13.28 | 13.36 | 13.15 | 13.31 | 74,239 | +0.17(+1.31%) |
Aug 04, 2016 | 12.90 | 13.22 | 12.86 | 13.14 | 77,018 | +0.29(+2.28%) |
Aug 03, 2016 | 12.47 | 12.86 | 12.39 | 12.85 | 92,602 | +0.24(+1.90%) |
Aug 02, 2016 | 12.82 | 12.82 | 12.51 | 12.61 | 32,803 | -0.11(-0.83%) |
Aug 01, 2016 | 12.77 | 12.84 | 12.71 | 12.71 | 46,659 | -0.06(-0.47%) |
Jul 29, 2016 | 12.50 | 12.78 | 12.50 | 12.77 | 62,627 | +0.45(+3.63%) |
Jul 28, 2016 | 12.46 | 12.46 | 12.29 | 12.33 | 81,855 | -0.21(-1.66%) |
Jul 27, 2016 | 12.56 | 12.59 | 12.44 | 12.53 | 48,018 | +0.01(+0.06%) |
Jul 26, 2016 | 12.48 | 12.56 | 12.48 | 12.53 | 72,662 | +0.07(+0.54%) |
Jul 25, 2016 | 12.61 | 12.66 | 12.42 | 12.46 | 101,915 | -0.13(-1.01%) |
Jul 22, 2016 | 12.51 | 12.63 | 12.44 | 12.59 | 128,037 | +0.09(+0.71%) |
Jul 21, 2016 | 12.53 | 12.62 | 12.43 | 12.50 | 75,495 | +0.05(+0.37%) |
Jul 20, 2016 | 12.44 | 12.53 | 12.38 | 12.45 | 231,790 | +0.01(+0.12%) |
Jul 19, 2016 | 12.35 | 12.45 | 12.32 | 12.44 | 93,187 | +0.09(+0.73%) |
Jul 18, 2016 | 12.05 | 12.35 | 12.04 | 12.35 | 75,503 | +0.27(+2.24%) |
Jul 15, 2016 | 11.87 | 12.10 | 11.87 | 12.08 | 71,051 | +0.12(+1.00%) |
Jul 14, 2016 | 12.02 | 12.08 | 11.93 | 11.96 | 85,862 | +0.17(+1.40%) |
Jul 13, 2016 | 11.67 | 11.85 | 11.56 | 11.79 | 23,505 | +0.19(+1.62%) |
Jul 12, 2016 | 11.69 | 11.74 | 11.60 | 11.60 | 21,476 | +0.13(+1.18%) |
Jul 11, 2016 | 11.40 | 11.52 | 11.40 | 11.47 | 178,620 | +0.12(+1.06%) |
Jul 08, 2016 | 11.23 | 11.36 | 11.19 | 11.35 | 68,321 | +0.44(+4.06%) |
Jul 07, 2016 | 11.02 | 11.04 | 10.91 | 10.91 | 47,369 | -0.07(-0.62%) |
Jul 06, 2016 | 11.00 | 11.03 | 10.83 | 10.97 | 37,447 | -0.16(-1.42%) |
Jul 05, 2016 | 11.13 | 11.23 | 11.05 | 11.13 | 65,382 | -0.18(-1.59%) |