Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.54 | 12.56 | 12.23 | 12.23 | 409,042 | -0.39(-3.09%) |
Oct 28, 2016 | 12.71 | 12.81 | 12.59 | 12.62 | 41,284 | -0.14(-1.10%) |
Oct 27, 2016 | 12.74 | 12.83 | 12.73 | 12.76 | 75,687 | +0.09(+0.71%) |
Oct 26, 2016 | 12.67 | 12.83 | 12.63 | 12.67 | 95,916 | -0.19(-1.48%) |
Oct 25, 2016 | 12.96 | 13.00 | 12.85 | 12.86 | 56,521 | -0.14(-1.08%) |
Oct 24, 2016 | 12.97 | 13.02 | 12.83 | 13.00 | 123,061 | -0.06(-0.46%) |
Oct 21, 2016 | 12.96 | 13.07 | 12.92 | 13.06 | 232,048 | +0.12(+0.93%) |
Oct 20, 2016 | 12.96 | 12.99 | 12.88 | 12.94 | 339,674 | -0.17(-1.30%) |
Oct 19, 2016 | 13.08 | 13.20 | 13.06 | 13.11 | 262,529 | +0.11(+0.85%) |
Oct 18, 2016 | 13.02 | 13.02 | 12.90 | 13.00 | 131,507 | +0.08(+0.62%) |
Oct 17, 2016 | 12.96 | 12.96 | 12.82 | 12.92 | 403,783 | -0.06(-0.46%) |
Oct 14, 2016 | 12.92 | 12.98 | 12.86 | 12.98 | 299,681 | +0.03(+0.23%) |
Oct 13, 2016 | 12.87 | 12.99 | 12.80 | 12.95 | 3,187,474 | +0.09(+0.70%) |
Oct 12, 2016 | 12.87 | 12.89 | 12.80 | 12.86 | 286,148 | -0.11(-0.85%) |
Oct 11, 2016 | 13.07 | 13.10 | 12.91 | 12.97 | 1,807,415 | -0.07(-0.54%) |
Oct 10, 2016 | 12.95 | 13.16 | 12.95 | 13.04 | 1,066,906 | +0.22(+1.72%) |
Oct 07, 2016 | 12.92 | 12.93 | 12.74 | 12.82 | 213,967 | -0.09(-0.70%) |
Oct 06, 2016 | 12.88 | 12.94 | 12.79 | 12.91 | 49,943 | +0.12(+0.94%) |
Oct 05, 2016 | 12.81 | 12.82 | 12.70 | 12.79 | 66,572 | +0.15(+1.19%) |
Oct 04, 2016 | 12.67 | 12.68 | 12.57 | 12.64 | 1,048,317 | +0.09(+0.72%) |
Oct 03, 2016 | 12.45 | 12.62 | 12.36 | 12.55 | 478,993 | +0.18(+1.46%) |
Sep 30, 2016 | 12.39 | 12.45 | 12.31 | 12.37 | 195,430 | +0.06(+0.49%) |
Sep 29, 2016 | 12.20 | 12.40 | 12.18 | 12.31 | 67,369 | +0.20(+1.65%) |
Sep 28, 2016 | 11.79 | 12.25 | 11.66 | 12.11 | 148,003 | +0.47(+4.04%) |
Sep 27, 2016 | 11.69 | 11.74 | 11.59 | 11.64 | 61,804 | -0.32(-2.65%) |
Sep 26, 2016 | 11.82 | 12.00 | 11.82 | 11.96 | 161,252 | +0.29(+2.46%) |
Sep 23, 2016 | 11.99 | 12.01 | 11.62 | 11.67 | 65,651 | -0.31(-2.59%) |
Sep 22, 2016 | 12.03 | 12.03 | 11.98 | 11.98 | 7,427 | +0.11(+0.93%) |
Sep 21, 2016 | 11.76 | 11.89 | 11.76 | 11.87 | 30,654 | +0.23(+1.98%) |
Sep 20, 2016 | 11.50 | 11.65 | 11.49 | 11.64 | 7,224 | +0.04(+0.34%) |
Sep 19, 2016 | 11.67 | 11.76 | 11.60 | 11.60 | 22,512 | -0.03(-0.26%) |
Sep 16, 2016 | 11.61 | 11.71 | 11.60 | 11.63 | 7,485 | -0.13(-1.11%) |
Sep 15, 2016 | 11.68 | 11.81 | 11.64 | 11.76 | 32,573 | +0.15(+1.29%) |
Sep 14, 2016 | 11.74 | 11.79 | 11.59 | 11.61 | 37,846 | -0.24(-2.03%) |
Sep 13, 2016 | 11.96 | 11.96 | 11.83 | 11.85 | 8,835 | -0.15(-1.25%) |
Sep 12, 2016 | 11.84 | 12.11 | 11.84 | 12.00 | 130,592 | +0.04(+0.33%) |
Sep 09, 2016 | 12.15 | 12.18 | 11.96 | 11.96 | 66,143 | -0.36(-2.92%) |
Sep 08, 2016 | 12.06 | 12.38 | 12.00 | 12.32 | 91,840 | +0.47(+3.97%) |
Sep 07, 2016 | 11.78 | 11.90 | 11.72 | 11.85 | 243,267 | +0.13(+1.08%) |
Sep 06, 2016 | 11.61 | 11.74 | 11.55 | 11.72 | 45,616 | +0.13(+1.15%) |
Sep 02, 2016 | 11.58 | 11.59 | 11.59 | 11.59 | 763,100 | +0.13(+1.13%) |
Sep 01, 2016 | 11.59 | 11.61 | 11.37 | 11.46 | 58,007 | -0.31(-2.63%) |
Aug 31, 2016 | 11.98 | 12.01 | 11.73 | 11.77 | 111,179 | -0.34(-2.81%) |
Aug 30, 2016 | 12.29 | 12.29 | 12.06 | 12.11 | 25,349 | -0.13(-1.06%) |
Aug 29, 2016 | 12.22 | 12.28 | 12.20 | 12.24 | 137,670 | -0.10(-0.81%) |
Aug 26, 2016 | 12.33 | 12.53 | 12.25 | 12.34 | 51,291 | -0.01(-0.08%) |
Aug 25, 2016 | 12.22 | 12.35 | 12.22 | 12.35 | 27,180 | +0.13(+1.06%) |
Aug 24, 2016 | 12.31 | 12.37 | 12.16 | 12.22 | 55,751 | -0.14(-1.13%) |
Aug 23, 2016 | 12.16 | 12.41 | 12.11 | 12.36 | 17,052 | +0.14(+1.15%) |
Aug 22, 2016 | 12.34 | 12.35 | 12.22 | 12.22 | 134,953 | -0.29(-2.32%) |
Aug 19, 2016 | 12.52 | 12.53 | 12.42 | 12.51 | 91,731 | +0.00(+0.00%) |
Aug 18, 2016 | 12.40 | 12.55 | 12.36 | 12.51 | 258,810 | +0.19(+1.54%) |
Aug 17, 2016 | 12.18 | 12.32 | 12.06 | 12.32 | 145,624 | +0.18(+1.48%) |
Aug 16, 2016 | 12.06 | 12.18 | 11.99 | 12.14 | 177,969 | +0.14(+1.17%) |
Aug 15, 2016 | 11.82 | 12.02 | 11.82 | 12.00 | 138,493 | +0.25(+2.13%) |
Aug 12, 2016 | 11.58 | 11.75 | 11.56 | 11.75 | 41,679 | +0.22(+1.91%) |
Aug 11, 2016 | 11.24 | 11.61 | 11.24 | 11.53 | 70,667 | +0.37(+3.32%) |
Aug 10, 2016 | 11.44 | 11.50 | 11.14 | 11.16 | 657,307 | -0.23(-2.02%) |
Aug 09, 2016 | 11.52 | 11.52 | 11.35 | 11.39 | 138,980 | -0.05(-0.44%) |
Aug 08, 2016 | 11.45 | 11.51 | 11.41 | 11.44 | 70,504 | +0.15(+1.33%) |
Aug 05, 2016 | 11.29 | 11.32 | 11.19 | 11.29 | 112,720 | +0.00(+0.00%) |
Aug 04, 2016 | 11.11 | 11.32 | 11.00 | 11.29 | 45,031 | +0.12(+1.07%) |
Aug 03, 2016 | 10.92 | 11.17 | 10.81 | 11.17 | 262,248 | +0.31(+2.85%) |
Aug 02, 2016 | 11.09 | 11.12 | 10.79 | 10.86 | 129,795 | -0.07(-0.64%) |