Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.62 | 12.62 | 12.56 | 12.58 | 2,158,626 | -0.05(-0.37%) |
Nov 29, 2016 | 12.64 | 12.65 | 12.60 | 12.62 | 866,676 | -0.02(-0.16%) |
Nov 28, 2016 | 12.66 | 12.68 | 12.60 | 12.64 | 1,071,004 | -0.01(-0.11%) |
Nov 25, 2016 | 12.68 | 12.68 | 12.64 | 12.66 | 316,397 | -0.02(-0.16%) |
Nov 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 12.68 | 12.68 | 12.63 | 12.67 | 886,060 | +0.02(+0.14%) |
Nov 21, 2016 | 12.66 | 12.68 | 12.64 | 12.65 | 1,369,079 | -0.02(-0.16%) |
Nov 18, 2016 | 12.71 | 12.72 | 12.64 | 12.67 | 1,625,297 | -0.04(-0.31%) |
Nov 17, 2016 | 12.72 | 12.74 | 12.68 | 12.71 | 1,432,176 | +0.00(+0.00%) |
Nov 16, 2016 | 12.66 | 12.74 | 12.63 | 12.71 | 872,360 | +0.04(+0.31%) |
Nov 15, 2016 | 12.59 | 12.67 | 12.55 | 12.67 | 1,882,268 | +0.08(+0.63%) |
Nov 14, 2016 | 12.68 | 12.68 | 12.50 | 12.59 | 3,600,519 | -0.09(-0.73%) |
Nov 11, 2016 | 12.72 | 12.72 | 12.61 | 12.68 | 725,031 | -0.01(-0.05%) |
Nov 10, 2016 | 12.81 | 12.81 | 12.66 | 12.69 | 1,697,375 | -0.07(-0.57%) |
Nov 09, 2016 | 12.80 | 12.87 | 12.76 | 12.76 | 1,326,600 | -0.13(-0.98%) |
Nov 08, 2016 | 12.92 | 12.92 | 12.86 | 12.89 | 452,813 | -0.03(-0.21%) |
Nov 07, 2016 | 12.92 | 12.94 | 12.90 | 12.92 | 541,686 | +0.03(+0.26%) |
Nov 04, 2016 | 12.89 | 12.89 | 12.87 | 12.88 | 1,890,893 | +0.01(+0.05%) |
Nov 03, 2016 | 12.91 | 12.91 | 12.86 | 12.88 | 732,293 | -0.02(-0.16%) |
Nov 02, 2016 | 12.94 | 12.96 | 12.88 | 12.90 | 854,275 | -0.05(-0.41%) |
Nov 01, 2016 | 12.98 | 12.98 | 12.93 | 12.95 | 537,409 | -0.03(-0.20%) |
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%) |