Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.94 | 12.94 | 12.78 | 12.82 | 384,720 | -0.04(-0.35%) |
Sep 29, 2016 | 12.83 | 12.88 | 12.82 | 12.86 | 316,790 | -0.01(-0.11%) |
Sep 28, 2016 | 12.89 | 12.89 | 12.83 | 12.88 | 241,690 | -0.04(-0.28%) |
Sep 27, 2016 | 12.95 | 12.95 | 12.89 | 12.91 | 201,560 | -0.09(-0.70%) |
Sep 26, 2016 | 13.04 | 13.06 | 13.00 | 13.01 | 695,760 | -0.01(-0.08%) |
Sep 23, 2016 | 13.01 | 13.04 | 13.00 | 13.02 | 358,240 | +0.01(+0.04%) |
Sep 22, 2016 | 13.02 | 13.07 | 13.00 | 13.01 | 454,730 | +0.03(+0.22%) |
Sep 21, 2016 | 12.90 | 12.98 | 12.85 | 12.98 | 534,420 | +0.19(+1.52%) |
Sep 20, 2016 | 12.80 | 12.81 | 12.77 | 12.79 | 94,390 | +0.01(+0.08%) |
Sep 19, 2016 | 12.81 | 12.81 | 12.77 | 12.78 | 449,830 | +0.02(+0.17%) |
Sep 16, 2016 | 12.74 | 12.77 | 12.72 | 12.76 | 574,470 | -0.04(-0.32%) |
Sep 15, 2016 | 12.82 | 12.85 | 12.75 | 12.80 | 200,300 | -0.08(-0.61%) |
Sep 14, 2016 | 12.88 | 12.90 | 12.85 | 12.87 | 146,690 | +0.05(+0.35%) |
Sep 13, 2016 | 12.91 | 12.91 | 12.81 | 12.83 | 233,710 | -0.09(-0.68%) |
Sep 12, 2016 | 12.90 | 12.94 | 12.85 | 12.92 | 179,540 | -0.02(-0.14%) |
Sep 09, 2016 | 12.97 | 12.99 | 12.93 | 12.93 | 188,390 | -0.08(-0.62%) |
Sep 08, 2016 | 13.08 | 13.11 | 13.00 | 13.01 | 420,880 | -0.08(-0.60%) |
Sep 07, 2016 | 13.12 | 13.14 | 13.07 | 13.09 | 293,690 | -0.04(-0.27%) |
Sep 06, 2016 | 13.00 | 13.15 | 12.98 | 13.13 | 459,950 | +0.23(+1.76%) |
Sep 02, 2016 | 12.87 | 12.90 | 12.90 | 12.90 | 442,000 | +0.12(+0.95%) |
Sep 01, 2016 | 12.73 | 12.80 | 12.72 | 12.78 | 393,490 | +0.04(+0.34%) |
Aug 31, 2016 | 12.74 | 12.76 | 12.72 | 12.74 | 180,880 | -0.01(-0.08%) |
Aug 30, 2016 | 12.83 | 12.84 | 12.75 | 12.75 | 218,240 | -0.13(-1.00%) |
Aug 29, 2016 | 12.85 | 12.90 | 12.85 | 12.88 | 193,860 | +0.01(+0.11%) |
Aug 26, 2016 | 12.95 | 13.05 | 12.85 | 12.86 | 621,100 | -0.01(-0.05%) |
Aug 25, 2016 | 12.86 | 12.88 | 12.85 | 12.87 | 169,940 | -0.02(-0.16%) |
Aug 24, 2016 | 12.94 | 12.94 | 12.89 | 12.89 | 333,160 | -0.14(-1.10%) |
Aug 23, 2016 | 13.06 | 13.07 | 13.03 | 13.03 | 272,830 | +0.02(+0.15%) |
Aug 22, 2016 | 13.03 | 13.04 | 13.00 | 13.01 | 245,630 | -0.04(-0.27%) |
Aug 19, 2016 | 13.07 | 13.12 | 13.04 | 13.05 | 149,990 | -0.12(-0.93%) |
Aug 18, 2016 | 13.16 | 13.17 | 13.13 | 13.17 | 150,750 | +0.07(+0.50%) |
Aug 17, 2016 | 13.08 | 13.15 | 13.02 | 13.11 | 623,060 | -0.01(-0.05%) |
Aug 16, 2016 | 13.06 | 13.16 | 13.06 | 13.11 | 179,190 | +0.07(+0.51%) |
Aug 15, 2016 | 13.00 | 13.07 | 13.00 | 13.05 | 124,680 | +0.05(+0.36%) |
Aug 12, 2016 | 13.17 | 13.18 | 12.98 | 13.00 | 892,040 | -0.02(-0.12%) |
Aug 11, 2016 | 13.11 | 13.17 | 13.01 | 13.02 | 223,500 | -0.09(-0.72%) |
Aug 10, 2016 | 13.20 | 13.20 | 13.08 | 13.11 | 174,690 | +0.06(+0.44%) |
Aug 09, 2016 | 13.05 | 13.06 | 13.04 | 13.05 | 103,310 | +0.05(+0.38%) |
Aug 08, 2016 | 13.00 | 13.03 | 12.99 | 13.00 | 422,660 | -0.01(-0.08%) |
Aug 05, 2016 | 13.11 | 13.11 | 12.98 | 13.01 | 448,520 | -0.24(-1.83%) |
Aug 04, 2016 | 13.26 | 13.28 | 13.25 | 13.26 | 390,440 | +0.03(+0.24%) |
Aug 03, 2016 | 13.28 | 13.28 | 13.20 | 13.22 | 343,450 | -0.07(-0.54%) |
Aug 02, 2016 | 13.27 | 13.31 | 13.26 | 13.30 | 619,960 | +0.12(+0.89%) |
Aug 01, 2016 | 13.13 | 13.19 | 13.12 | 13.18 | 782,000 | +0.02(+0.13%) |
Jul 29, 2016 | 13.09 | 13.19 | 13.04 | 13.16 | 171,150 | +0.14(+1.05%) |
Jul 28, 2016 | 13.06 | 13.07 | 12.98 | 13.02 | 222,520 | -0.04(-0.31%) |
Jul 27, 2016 | 12.93 | 13.06 | 12.87 | 13.06 | 352,500 | +0.21(+1.63%) |
Jul 26, 2016 | 12.87 | 12.87 | 12.84 | 12.85 | 209,260 | +0.06(+0.47%) |
Jul 25, 2016 | 12.81 | 12.87 | 12.78 | 12.79 | 153,660 | -0.10(-0.74%) |
Jul 22, 2016 | 12.90 | 12.91 | 12.85 | 12.89 | 314,850 | -0.10(-0.77%) |
Jul 21, 2016 | 12.83 | 12.99 | 12.82 | 12.99 | 202,540 | +0.20(+1.55%) |
Jul 20, 2016 | 12.80 | 12.85 | 12.79 | 12.79 | 302,170 | -0.18(-1.41%) |
Jul 19, 2016 | 12.95 | 12.98 | 12.94 | 12.97 | 110,660 | +0.02(+0.13%) |
Jul 18, 2016 | 12.94 | 13.00 | 12.92 | 12.96 | 352,680 | +0.03(+0.26%) |
Jul 15, 2016 | 12.90 | 12.97 | 12.89 | 12.93 | 150,720 | -0.07(-0.51%) |
Jul 14, 2016 | 12.89 | 12.99 | 12.85 | 12.99 | 181,630 | -0.09(-0.72%) |
Jul 13, 2016 | 13.06 | 13.10 | 13.04 | 13.09 | 126,510 | +0.11(+0.88%) |
Jul 12, 2016 | 13.11 | 13.11 | 12.91 | 12.97 | 438,770 | -0.22(-1.64%) |
Jul 11, 2016 | 13.22 | 13.24 | 13.18 | 13.19 | 213,320 | -0.12(-0.91%) |
Jul 08, 2016 | 13.25 | 13.31 | 13.16 | 13.31 | 181,050 | +0.07(+0.56%) |
Jul 07, 2016 | 13.23 | 13.27 | 13.16 | 13.23 | 711,930 | -0.05(-0.38%) |
Jul 06, 2016 | 13.32 | 13.37 | 13.24 | 13.29 | 955,370 | +0.09(+0.64%) |
Jul 05, 2016 | 13.15 | 13.22 | 13.07 | 13.20 | 431,680 | +0.10(+0.80%) |