Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.34 | 13.52 | 13.34 | 13.52 | 7,890 | +0.16(+1.20%) |
Oct 28, 2016 | 13.36 | 13.36 | 13.34 | 13.36 | 2,969 | +0.00(+0.00%) |
Oct 27, 2016 | 13.38 | 13.38 | 13.36 | 13.36 | 865 | +0.07(+0.53%) |
Oct 26, 2016 | 13.44 | 13.44 | 13.29 | 13.29 | 4,330 | -0.38(-2.78%) |
Oct 25, 2016 | 13.80 | 13.80 | 13.65 | 13.67 | 2,869 | -0.12(-0.87%) |
Oct 24, 2016 | 13.66 | 13.79 | 13.66 | 13.79 | 3,982 | +0.06(+0.44%) |
Oct 21, 2016 | 13.72 | 13.73 | 13.72 | 13.73 | 2,300 | +0.14(+1.03%) |
Oct 20, 2016 | 13.59 | 13.59 | 13.59 | 13.59 | 2,040 | -0.02(-0.15%) |
Oct 18, 2016 | 13.61 | 13.61 | 13.61 | 0 | +0.10(+0.74%) | |
Oct 17, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 262 | +0.00(+0.00%) |
Oct 14, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 643 | +0.03(+0.22%) |
Oct 13, 2016 | 13.55 | 13.55 | 13.38 | 13.48 | 4,485 | -0.10(-0.74%) |
Oct 12, 2016 | 13.61 | 13.61 | 13.58 | 13.58 | 1,207 | -0.02(-0.15%) |
Oct 11, 2016 | 13.85 | 13.85 | 13.60 | 13.60 | 6,863 | -0.23(-1.66%) |
Oct 07, 2016 | 13.83 | 13.83 | 13.83 | 0 | -0.08(-0.58%) | |
Oct 06, 2016 | 13.87 | 13.91 | 13.87 | 13.91 | 951 | +0.05(+0.36%) |
Oct 05, 2016 | 13.80 | 13.92 | 13.80 | 13.86 | 2,631 | +0.01(+0.07%) |
Oct 04, 2016 | 13.76 | 13.85 | 13.76 | 13.85 | 2,620 | +0.08(+0.58%) |
Oct 03, 2016 | 13.71 | 13.79 | 13.67 | 13.77 | 20,398 | +0.00(+0.00%) |
Sep 30, 2016 | 13.77 | 13.77 | 13.76 | 13.77 | 389 | +0.00(+0.00%) |
Sep 29, 2016 | 13.83 | 13.83 | 13.77 | 13.77 | 5,100 | -0.08(-0.58%) |
Sep 28, 2016 | 13.84 | 13.98 | 13.84 | 13.85 | 3,903 | -0.02(-0.14%) |
Sep 27, 2016 | 13.87 | 13.87 | 13.87 | 13.87 | 1,452 | +0.09(+0.65%) |
Sep 26, 2016 | 13.72 | 13.81 | 13.72 | 13.78 | 4,130 | -0.04(-0.29%) |
Sep 23, 2016 | 13.85 | 13.86 | 13.82 | 13.82 | 1,700 | +0.03(+0.22%) |
Sep 22, 2016 | 13.79 | 13.79 | 13.79 | 13.79 | 2,198 | +0.07(+0.51%) |
Sep 21, 2016 | 13.70 | 13.77 | 13.70 | 13.72 | 2,275 | +0.05(+0.37%) |
Sep 20, 2016 | 13.56 | 13.73 | 13.56 | 13.67 | 4,985 | +0.16(+1.18%) |
Sep 19, 2016 | 13.45 | 13.55 | 13.45 | 13.51 | 5,528 | +0.11(+0.82%) |
Sep 16, 2016 | 13.46 | 13.46 | 13.30 | 13.40 | 13,826 | -0.03(-0.22%) |
Sep 15, 2016 | 13.40 | 13.43 | 13.40 | 13.43 | 5,054 | +0.06(+0.45%) |
Sep 14, 2016 | 13.32 | 13.37 | 13.32 | 13.37 | 625 | +0.10(+0.75%) |
Sep 13, 2016 | 13.42 | 13.42 | 13.27 | 13.27 | 5,115 | -0.20(-1.48%) |
Sep 12, 2016 | 13.26 | 13.47 | 13.26 | 13.47 | 6,834 | +0.31(+2.36%) |
Sep 09, 2016 | 13.35 | 13.35 | 13.13 | 13.16 | 4,542 | -0.24(-1.79%) |
Sep 08, 2016 | 13.50 | 13.50 | 13.40 | 13.40 | 2,487 | -0.13(-0.96%) |
Sep 07, 2016 | 13.56 | 13.56 | 13.53 | 13.53 | 1,187 | -0.07(-0.51%) |
Sep 06, 2016 | 13.75 | 13.75 | 13.60 | 13.60 | 3,638 | -0.15(-1.09%) |
Sep 02, 2016 | 13.75 | 13.75 | 13.75 | 0 | +0.02(+0.15%) | |
Sep 01, 2016 | 13.67 | 13.74 | 13.67 | 13.73 | 1,963 | +0.13(+0.96%) |
Aug 31, 2016 | 13.57 | 13.61 | 13.54 | 13.60 | 4,024 | +0.03(+0.22%) |
Aug 30, 2016 | 13.44 | 13.57 | 13.44 | 13.57 | 1,590 | +0.07(+0.52%) |
Aug 29, 2016 | 13.55 | 13.55 | 13.50 | 13.50 | 4,868 | -0.06(-0.44%) |
Aug 26, 2016 | 13.54 | 13.56 | 13.49 | 13.56 | 2,877 | +0.16(+1.19%) |
Aug 25, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 400 | +0.01(+0.07%) |
Aug 24, 2016 | 13.44 | 13.44 | 13.39 | 13.39 | 7,602 | -0.07(-0.52%) |
Aug 23, 2016 | 13.37 | 13.46 | 13.37 | 13.46 | 2,029 | +0.14(+1.05%) |
Aug 22, 2016 | 13.22 | 13.32 | 13.22 | 13.32 | 4,606 | +0.08(+0.60%) |
Aug 19, 2016 | 13.24 | 13.24 | 13.24 | 13.24 | 2,171 | -0.01(-0.08%) |
Aug 18, 2016 | 13.24 | 13.27 | 13.24 | 13.25 | 4,898 | -0.06(-0.45%) |
Aug 17, 2016 | 13.32 | 13.32 | 13.31 | 13.31 | 295 | -0.07(-0.52%) |
Aug 16, 2016 | 13.34 | 13.38 | 13.34 | 13.38 | 975 | -0.09(-0.67%) |
Aug 15, 2016 | 13.47 | 13.47 | 13.47 | 13.47 | 335 | -0.11(-0.81%) |
Aug 12, 2016 | 13.58 | 13.58 | 13.58 | 13.58 | 223 | +0.05(+0.37%) |
Aug 11, 2016 | 13.56 | 13.58 | 13.51 | 13.53 | 3,664 | -0.11(-0.81%) |
Aug 10, 2016 | 13.74 | 13.74 | 13.64 | 13.64 | 31,012 | -0.02(-0.15%) |
Aug 09, 2016 | 13.62 | 13.66 | 13.62 | 13.66 | 5,475 | +0.04(+0.29%) |
Aug 08, 2016 | 13.64 | 13.64 | 13.62 | 13.62 | 4,140 | +0.01(+0.07%) |
Aug 05, 2016 | 13.45 | 13.61 | 13.45 | 13.61 | 7,309 | +0.23(+1.72%) |
Aug 04, 2016 | 13.32 | 13.42 | 13.32 | 13.38 | 5,758 | -0.04(-0.30%) |
Aug 03, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 1,100 | +0.03(+0.22%) |