Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.99 | 12.99 | 12.96 | 12.98 | 867,933 | -0.01(-0.05%) |
Oct 28, 2016 | 12.99 | 12.99 | 12.97 | 12.98 | 500,068 | +0.00(+0.00%) |
Oct 27, 2016 | 13.02 | 13.02 | 12.96 | 12.98 | 709,484 | -0.02(-0.15%) |
Oct 26, 2016 | 13.00 | 13.02 | 12.98 | 13.00 | 1,224,887 | +0.01(+0.05%) |
Oct 25, 2016 | 12.97 | 13.00 | 12.96 | 13.00 | 824,822 | +0.01(+0.05%) |
Oct 24, 2016 | 12.98 | 12.99 | 12.96 | 12.99 | 754,652 | +0.03(+0.21%) |
Oct 21, 2016 | 12.97 | 12.97 | 12.94 | 12.96 | 838,783 | +0.02(+0.16%) |
Oct 20, 2016 | 12.93 | 12.95 | 12.92 | 12.94 | 621,425 | +0.01(+0.05%) |
Oct 19, 2016 | 12.93 | 12.95 | 12.92 | 12.93 | 695,419 | -0.01(-0.05%) |
Oct 18, 2016 | 12.91 | 12.94 | 12.88 | 12.94 | 806,096 | +0.06(+0.46%) |
Oct 17, 2016 | 12.87 | 12.90 | 12.84 | 12.88 | 472,105 | +0.00(+0.00%) |
Oct 14, 2016 | 12.90 | 12.91 | 12.86 | 12.88 | 700,286 | +0.00(+0.00%) |
Oct 13, 2016 | 12.87 | 12.89 | 12.82 | 12.88 | 1,148,938 | +0.01(+0.05%) |
Oct 12, 2016 | 12.87 | 12.91 | 12.86 | 12.88 | 608,023 | +0.01(+0.05%) |
Oct 11, 2016 | 12.93 | 12.93 | 12.85 | 12.87 | 853,886 | -0.07(-0.56%) |
Oct 10, 2016 | 12.93 | 12.95 | 12.92 | 12.94 | 698,631 | +0.03(+0.21%) |
Oct 07, 2016 | 12.93 | 12.95 | 12.92 | 12.92 | 1,647,073 | -0.01(-0.10%) |
Oct 06, 2016 | 12.93 | 12.93 | 12.92 | 12.93 | 465,863 | +0.00(+0.00%) |
Oct 05, 2016 | 12.94 | 12.95 | 12.93 | 12.93 | 455,596 | -0.01(-0.10%) |
Oct 04, 2016 | 12.95 | 12.95 | 12.93 | 12.94 | 709,510 | +0.00(+0.00%) |
Oct 03, 2016 | 12.92 | 12.95 | 12.90 | 12.94 | 902,264 | +0.01(+0.05%) |
Sep 30, 2016 | 12.95 | 12.95 | 12.93 | 12.93 | 913,288 | +0.00(+0.00%) |
Sep 29, 2016 | 12.96 | 12.97 | 12.92 | 12.93 | 1,058,768 | -0.02(-0.15%) |
Sep 28, 2016 | 12.95 | 12.96 | 12.93 | 12.95 | 1,691,513 | +0.00(+0.03%) |
Sep 27, 2016 | 12.95 | 12.96 | 12.94 | 12.95 | 732,541 | +0.02(+0.13%) |
Sep 26, 2016 | 12.97 | 12.97 | 12.93 | 12.93 | 664,592 | -0.02(-0.15%) |
Sep 23, 2016 | 12.93 | 12.96 | 12.93 | 12.95 | 663,143 | +0.07(+0.57%) |
Sep 22, 2016 | 12.92 | 12.93 | 12.88 | 12.88 | 744,201 | -0.02(-0.15%) |
Sep 21, 2016 | 12.90 | 12.91 | 12.86 | 12.90 | 1,008,867 | +0.05(+0.35%) |
Sep 20, 2016 | 12.86 | 12.90 | 12.86 | 12.86 | 656,912 | +0.00(+0.00%) |
Sep 19, 2016 | 12.90 | 12.90 | 12.85 | 12.86 | 512,535 | -0.00(-0.03%) |
Sep 16, 2016 | 12.88 | 12.91 | 12.85 | 12.86 | 564,108 | -0.02(-0.13%) |
Sep 15, 2016 | 12.87 | 12.89 | 12.86 | 12.88 | 962,612 | +0.02(+0.15%) |
Sep 14, 2016 | 12.90 | 12.90 | 12.84 | 12.86 | 621,179 | -0.01(-0.10%) |
Sep 13, 2016 | 12.92 | 12.92 | 12.86 | 12.87 | 646,334 | -0.06(-0.46%) |
Sep 12, 2016 | 12.92 | 12.94 | 12.89 | 12.93 | 565,522 | +0.07(+0.56%) |
Sep 09, 2016 | 12.97 | 12.97 | 12.86 | 12.86 | 1,154,448 | -0.11(-0.86%) |
Sep 08, 2016 | 12.99 | 12.99 | 12.96 | 12.97 | 946,481 | +0.00(+0.00%) |
Sep 07, 2016 | 12.96 | 12.97 | 12.94 | 12.97 | 1,225,835 | +0.01(+0.05%) |
Sep 06, 2016 | 12.97 | 12.97 | 12.96 | 12.96 | 591,399 | +0.01(+0.05%) |
Sep 02, 2016 | 12.97 | 12.96 | 12.96 | 12.96 | 560,081 | -0.00(-0.03%) |
Sep 01, 2016 | 12.96 | 12.97 | 12.94 | 12.96 | 788,696 | +0.02(+0.13%) |
Aug 31, 2016 | 12.96 | 12.96 | 12.93 | 12.94 | 760,995 | +0.01(+0.05%) |
Aug 30, 2016 | 12.94 | 12.94 | 12.92 | 12.94 | 580,673 | +0.02(+0.15%) |
Aug 29, 2016 | 12.93 | 12.94 | 12.92 | 12.92 | 841,250 | +0.01(+0.05%) |
Aug 26, 2016 | 12.91 | 12.92 | 12.90 | 12.91 | 815,642 | +0.01(+0.10%) |
Aug 25, 2016 | 12.91 | 12.92 | 12.89 | 12.90 | 934,108 | +0.01(+0.05%) |
Aug 24, 2016 | 12.90 | 12.90 | 12.89 | 12.89 | 930,605 | +0.01(+0.05%) |
Aug 23, 2016 | 12.89 | 12.90 | 12.87 | 12.88 | 656,572 | +0.02(+0.13%) |
Aug 22, 2016 | 12.89 | 12.89 | 12.82 | 12.87 | 1,043,162 | -0.00(-0.03%) |
Aug 19, 2016 | 12.87 | 12.87 | 12.86 | 12.87 | 512,235 | +0.01(+0.08%) |
Aug 18, 2016 | 12.86 | 12.88 | 12.85 | 12.86 | 1,131,237 | +0.00(+0.00%) |
Aug 17, 2016 | 12.85 | 12.88 | 12.83 | 12.86 | 902,972 | +0.01(+0.10%) |
Aug 16, 2016 | 12.86 | 12.86 | 12.84 | 12.85 | 558,422 | -0.01(-0.10%) |
Aug 15, 2016 | 12.87 | 12.87 | 12.85 | 12.86 | 515,132 | +0.01(+0.10%) |
Aug 12, 2016 | 12.89 | 12.89 | 12.84 | 12.85 | 513,008 | -0.00(-0.03%) |
Aug 11, 2016 | 12.87 | 12.90 | 12.85 | 12.85 | 1,674,945 | -0.01(-0.08%) |
Aug 10, 2016 | 12.87 | 12.89 | 12.84 | 12.86 | 722,877 | +0.03(+0.20%) |
Aug 09, 2016 | 12.83 | 12.87 | 12.81 | 12.83 | 654,860 | +0.02(+0.15%) |
Aug 08, 2016 | 12.82 | 12.84 | 12.80 | 12.81 | 667,878 | +0.00(+0.00%) |
Aug 05, 2016 | 12.83 | 12.83 | 12.77 | 12.81 | 826,666 | +0.03(+0.20%) |
Aug 04, 2016 | 12.82 | 12.82 | 12.79 | 12.79 | 809,419 | +0.01(+0.05%) |
Aug 03, 2016 | 12.78 | 12.79 | 12.77 | 12.78 | 579,468 | +0.00(+0.00%) |
Aug 02, 2016 | 12.83 | 12.83 | 12.77 | 12.78 | 988,242 | -0.01(-0.05%) |