Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.30 | 12.43 | 12.20 | 12.21 | 771,581 | -0.10(-0.78%) |
Oct 28, 2016 | 12.32 | 12.41 | 12.27 | 12.31 | 708,142 | +0.02(+0.17%) |
Oct 27, 2016 | 12.83 | 12.83 | 12.28 | 12.28 | 1,011,388 | -0.56(-4.37%) |
Oct 26, 2016 | 13.17 | 13.31 | 12.44 | 12.85 | 1,393,024 | +0.11(+0.86%) |
Oct 25, 2016 | 12.84 | 12.86 | 12.68 | 12.74 | 466,342 | -0.12(-0.91%) |
Oct 24, 2016 | 12.65 | 12.91 | 12.65 | 12.85 | 312,289 | +0.28(+2.23%) |
Oct 21, 2016 | 12.56 | 12.72 | 12.51 | 12.57 | 508,201 | -0.12(-0.97%) |
Oct 20, 2016 | 12.87 | 12.98 | 12.55 | 12.70 | 380,896 | -0.22(-1.70%) |
Oct 19, 2016 | 12.72 | 12.93 | 12.69 | 12.91 | 365,427 | +0.26(+2.06%) |
Oct 18, 2016 | 12.68 | 12.79 | 12.59 | 12.65 | 330,739 | +0.11(+0.87%) |
Oct 17, 2016 | 12.57 | 12.65 | 12.51 | 12.54 | 232,090 | -0.01(-0.05%) |
Oct 14, 2016 | 12.63 | 12.63 | 12.50 | 12.55 | 301,038 | +0.01(+0.06%) |
Oct 13, 2016 | 12.56 | 12.97 | 12.37 | 12.54 | 385,778 | -0.01(-0.11%) |
Oct 12, 2016 | 12.54 | 12.63 | 12.52 | 12.56 | 328,541 | +0.06(+0.49%) |
Oct 11, 2016 | 12.63 | 12.63 | 12.39 | 12.50 | 392,658 | -0.16(-1.30%) |
Oct 10, 2016 | 12.46 | 12.75 | 12.44 | 12.66 | 559,910 | +0.28(+2.27%) |
Oct 07, 2016 | 12.60 | 12.78 | 12.37 | 12.38 | 574,292 | -0.21(-1.63%) |
Oct 06, 2016 | 12.48 | 12.65 | 12.37 | 12.59 | 553,717 | +0.14(+1.10%) |
Oct 05, 2016 | 12.49 | 12.62 | 12.41 | 12.45 | 644,681 | -0.03(-0.27%) |
Oct 04, 2016 | 12.42 | 12.61 | 12.37 | 12.48 | 521,004 | +0.10(+0.83%) |
Oct 03, 2016 | 12.50 | 12.53 | 12.27 | 12.38 | 942,768 | +0.03(+0.28%) |
Sep 30, 2016 | 12.44 | 12.47 | 12.22 | 12.35 | 765,811 | -0.03(-0.28%) |
Sep 29, 2016 | 12.34 | 12.63 | 12.31 | 12.38 | 505,390 | +0.01(+0.05%) |
Sep 28, 2016 | 12.35 | 12.46 | 12.22 | 12.37 | 600,797 | +0.09(+0.71%) |
Sep 27, 2016 | 12.52 | 12.52 | 12.26 | 12.29 | 448,571 | -0.18(-1.46%) |
Sep 26, 2016 | 12.82 | 12.84 | 12.47 | 12.47 | 524,587 | -0.38(-2.99%) |
Sep 23, 2016 | 12.91 | 13.03 | 12.82 | 12.85 | 495,660 | -0.05(-0.37%) |
Sep 22, 2016 | 12.68 | 12.93 | 12.66 | 12.90 | 565,583 | +0.29(+2.30%) |
Sep 21, 2016 | 12.69 | 12.72 | 12.43 | 12.61 | 1,055,068 | -0.07(-0.53%) |
Sep 20, 2016 | 12.73 | 12.79 | 12.58 | 12.68 | 669,405 | +0.04(+0.32%) |
Sep 19, 2016 | 12.79 | 12.89 | 12.56 | 12.64 | 971,732 | -0.15(-1.16%) |
Sep 16, 2016 | 12.65 | 12.79 | 12.57 | 12.79 | 1,773,265 | +0.17(+1.34%) |
Sep 15, 2016 | 12.41 | 12.77 | 12.39 | 12.62 | 931,623 | +0.17(+1.35%) |
Sep 14, 2016 | 12.30 | 12.64 | 12.27 | 12.45 | 951,091 | +0.28(+2.27%) |
Sep 13, 2016 | 12.21 | 12.32 | 12.10 | 12.17 | 884,835 | -0.12(-0.99%) |
Sep 12, 2016 | 12.24 | 12.35 | 12.16 | 12.29 | 698,833 | +0.03(+0.22%) |
Sep 09, 2016 | 12.76 | 12.77 | 12.26 | 12.27 | 863,323 | -0.53(-4.11%) |
Sep 08, 2016 | 12.88 | 12.91 | 12.74 | 12.79 | 408,488 | -0.11(-0.89%) |
Sep 07, 2016 | 12.85 | 12.94 | 12.74 | 12.91 | 411,132 | +0.05(+0.42%) |
Sep 06, 2016 | 12.91 | 12.91 | 12.63 | 12.85 | 702,420 | -0.03(-0.21%) |
Sep 02, 2016 | 12.91 | 12.88 | 12.88 | 12.88 | 557,147 | +0.04(+0.32%) |
Sep 01, 2016 | 13.18 | 13.18 | 12.75 | 12.84 | 779,262 | -0.34(-2.61%) |
Aug 31, 2016 | 13.21 | 13.41 | 13.09 | 13.18 | 703,056 | -0.03(-0.20%) |
Aug 30, 2016 | 13.09 | 13.24 | 12.97 | 13.21 | 334,318 | +0.12(+0.93%) |
Aug 29, 2016 | 12.99 | 13.18 | 12.99 | 13.09 | 275,821 | +0.11(+0.88%) |
Aug 26, 2016 | 13.06 | 13.27 | 12.89 | 12.97 | 336,960 | -0.09(-0.67%) |
Aug 25, 2016 | 12.96 | 13.08 | 12.94 | 13.06 | 241,388 | +0.09(+0.73%) |
Aug 24, 2016 | 13.10 | 13.10 | 12.88 | 12.97 | 317,556 | -0.13(-1.03%) |
Aug 23, 2016 | 13.20 | 13.33 | 13.10 | 13.10 | 419,081 | -0.02(-0.15%) |
Aug 22, 2016 | 13.05 | 13.18 | 12.92 | 13.12 | 682,031 | +0.04(+0.31%) |
Aug 19, 2016 | 13.03 | 13.12 | 12.98 | 13.08 | 460,822 | +0.05(+0.36%) |
Aug 18, 2016 | 12.91 | 13.06 | 12.83 | 13.04 | 444,815 | +0.13(+0.99%) |
Aug 17, 2016 | 13.11 | 13.24 | 12.65 | 12.91 | 638,021 | -0.22(-1.70%) |
Aug 16, 2016 | 13.15 | 13.26 | 13.12 | 13.13 | 322,688 | -0.11(-0.87%) |
Aug 15, 2016 | 13.08 | 13.26 | 13.08 | 13.24 | 293,814 | +0.22(+1.71%) |
Aug 12, 2016 | 12.91 | 13.14 | 12.89 | 13.02 | 336,271 | +0.09(+0.73%) |
Aug 11, 2016 | 13.21 | 13.37 | 12.87 | 12.93 | 404,485 | -0.20(-1.49%) |
Aug 10, 2016 | 13.33 | 13.40 | 12.97 | 13.12 | 569,763 | -0.18(-1.32%) |
Aug 09, 2016 | 13.45 | 13.53 | 13.26 | 13.30 | 410,751 | -0.20(-1.50%) |
Aug 08, 2016 | 13.22 | 13.62 | 13.21 | 13.50 | 704,694 | +0.28(+2.14%) |
Aug 05, 2016 | 12.81 | 13.28 | 12.81 | 13.22 | 826,633 | +0.48(+3.76%) |
Aug 04, 2016 | 12.85 | 12.95 | 12.67 | 12.74 | 529,086 | -0.09(-0.74%) |
Aug 03, 2016 | 12.66 | 12.85 | 12.60 | 12.83 | 828,753 | +0.13(+1.01%) |
Aug 02, 2016 | 12.82 | 12.91 | 12.66 | 12.70 | 907,214 | -0.14(-1.10%) |