Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.59 | 12.59 | 12.15 | 12.21 | 134,120 | -0.29(-2.32%) |
Oct 28, 2016 | 12.50 | 12.63 | 12.26 | 12.50 | 95,610 | +0.01(+0.08%) |
Oct 27, 2016 | 12.96 | 12.99 | 12.38 | 12.49 | 89,467 | -0.41(-3.18%) |
Oct 26, 2016 | 12.78 | 13.00 | 12.71 | 12.90 | 74,508 | +0.12(+0.94%) |
Oct 25, 2016 | 12.81 | 12.87 | 12.50 | 12.78 | 60,320 | -0.11(-0.85%) |
Oct 24, 2016 | 12.75 | 12.99 | 12.71 | 12.89 | 52,264 | +0.18(+1.42%) |
Oct 21, 2016 | 12.44 | 12.73 | 12.44 | 12.71 | 54,418 | +0.14(+1.11%) |
Oct 20, 2016 | 12.72 | 12.77 | 12.72 | 12.57 | 64,119 | -0.25(-1.95%) |
Oct 19, 2016 | 12.35 | 12.92 | 12.27 | 12.82 | 126,344 | +0.51(+4.14%) |
Oct 18, 2016 | 12.07 | 12.31 | 11.95 | 12.31 | 58,952 | +0.41(+3.45%) |
Oct 17, 2016 | 11.97 | 12.05 | 11.84 | 11.90 | 55,248 | -0.07(-0.58%) |
Oct 14, 2016 | 12.06 | 12.06 | 11.83 | 11.97 | 44,860 | +0.01(+0.08%) |
Oct 13, 2016 | 12.11 | 12.17 | 11.72 | 11.96 | 64,765 | -0.21(-1.73%) |
Oct 12, 2016 | 12.01 | 12.21 | 11.74 | 12.17 | 39,564 | +0.23(+1.93%) |
Oct 11, 2016 | 12.22 | 12.22 | 11.87 | 11.94 | 69,210 | -0.22(-1.81%) |
Oct 10, 2016 | 12.17 | 12.35 | 12.14 | 12.16 | 41,394 | +0.02(+0.16%) |
Oct 07, 2016 | 12.23 | 12.39 | 12.04 | 12.14 | 57,906 | -0.12(-0.98%) |
Oct 06, 2016 | 12.47 | 12.49 | 12.24 | 12.26 | 64,627 | -0.27(-2.15%) |
Oct 05, 2016 | 12.30 | 12.60 | 12.12 | 12.53 | 75,993 | +0.23(+1.87%) |
Oct 04, 2016 | 12.26 | 12.49 | 12.16 | 12.30 | 96,646 | +0.07(+0.57%) |
Oct 03, 2016 | 12.20 | 12.45 | 12.10 | 12.23 | 79,026 | +0.05(+0.41%) |
Sep 30, 2016 | 12.22 | 12.30 | 12.11 | 12.18 | 93,710 | -0.01(-0.08%) |
Sep 29, 2016 | 12.36 | 12.36 | 12.14 | 12.19 | 94,116 | -0.15(-1.22%) |
Sep 28, 2016 | 12.31 | 12.58 | 12.20 | 12.34 | 63,269 | -0.04(-0.32%) |
Sep 27, 2016 | 12.48 | 12.50 | 12.24 | 12.38 | 70,885 | -0.06(-0.48%) |
Sep 26, 2016 | 12.58 | 12.58 | 12.29 | 12.44 | 81,460 | -0.14(-1.11%) |
Sep 23, 2016 | 12.55 | 12.78 | 12.49 | 12.58 | 86,044 | +0.00(+0.00%) |
Sep 22, 2016 | 12.30 | 12.65 | 12.23 | 12.58 | 115,524 | +0.37(+3.03%) |
Sep 21, 2016 | 12.14 | 12.21 | 12.01 | 12.21 | 54,860 | +0.18(+1.50%) |
Sep 20, 2016 | 12.30 | 12.30 | 12.01 | 12.03 | 80,442 | -0.21(-1.72%) |
Sep 19, 2016 | 12.23 | 12.27 | 12.07 | 12.24 | 98,458 | +0.02(+0.16%) |
Sep 16, 2016 | 12.31 | 12.53 | 12.21 | 12.22 | 140,701 | -0.09(-0.73%) |
Sep 15, 2016 | 12.84 | 12.87 | 12.17 | 12.31 | 150,971 | -0.60(-4.65%) |
Sep 14, 2016 | 13.03 | 13.18 | 12.89 | 12.91 | 99,442 | -0.17(-1.30%) |
Sep 13, 2016 | 13.01 | 13.14 | 12.78 | 13.08 | 124,889 | +0.12(+0.93%) |
Sep 12, 2016 | 12.82 | 13.10 | 12.82 | 12.96 | 121,744 | +0.06(+0.47%) |
Sep 09, 2016 | 12.93 | 12.96 | 12.76 | 12.90 | 173,999 | -0.03(-0.23%) |
Sep 08, 2016 | 12.95 | 13.04 | 12.84 | 12.93 | 167,780 | -0.14(-1.07%) |
Sep 07, 2016 | 12.74 | 13.25 | 12.74 | 13.07 | 343,801 | +0.29(+2.27%) |
Sep 06, 2016 | 12.72 | 12.82 | 12.62 | 12.78 | 134,109 | +0.04(+0.31%) |
Sep 02, 2016 | 12.59 | 12.74 | 12.74 | 12.74 | 180,400 | +0.14(+1.11%) |
Sep 01, 2016 | 12.50 | 12.69 | 12.50 | 12.60 | 180,293 | +0.07(+0.56%) |
Aug 31, 2016 | 12.65 | 12.78 | 12.50 | 12.53 | 170,775 | -0.08(-0.63%) |
Aug 30, 2016 | 12.50 | 12.75 | 12.45 | 12.61 | 190,734 | +0.11(+0.88%) |
Aug 29, 2016 | 12.36 | 12.54 | 12.29 | 12.50 | 155,953 | +0.14(+1.13%) |
Aug 26, 2016 | 12.50 | 12.52 | 12.30 | 12.36 | 203,083 | -0.07(-0.56%) |
Aug 25, 2016 | 12.12 | 12.45 | 12.12 | 12.43 | 289,522 | +0.23(+1.89%) |
Aug 24, 2016 | 12.15 | 12.33 | 12.05 | 12.20 | 356,584 | +0.17(+1.41%) |
Aug 23, 2016 | 13.01 | 13.56 | 11.91 | 12.03 | 1,477,792 | -2.72(-18.44%) |
Aug 22, 2016 | 14.84 | 14.94 | 14.70 | 14.75 | 85,422 | -0.02(-0.14%) |
Aug 19, 2016 | 14.75 | 15.23 | 14.66 | 14.77 | 148,331 | -0.06(-0.40%) |
Aug 18, 2016 | 14.48 | 14.91 | 14.42 | 14.83 | 151,670 | +0.37(+2.56%) |
Aug 17, 2016 | 14.81 | 14.81 | 14.41 | 14.46 | 133,703 | -0.39(-2.63%) |
Aug 16, 2016 | 14.84 | 14.99 | 14.47 | 14.85 | 83,182 | -0.10(-0.67%) |
Aug 15, 2016 | 14.80 | 15.06 | 14.80 | 14.95 | 44,778 | -0.05(-0.33%) |
Aug 12, 2016 | 14.84 | 15.11 | 14.51 | 15.00 | 84,633 | +0.19(+1.28%) |
Aug 11, 2016 | 14.87 | 15.08 | 14.44 | 14.81 | 109,733 | +0.01(+0.07%) |
Aug 10, 2016 | 15.05 | 15.16 | 14.64 | 14.80 | 54,893 | -0.27(-1.79%) |
Aug 09, 2016 | 15.44 | 15.45 | 15.02 | 15.07 | 63,269 | -0.44(-2.84%) |
Aug 08, 2016 | 15.47 | 15.82 | 15.41 | 15.51 | 30,734 | +0.00(+0.00%) |
Aug 05, 2016 | 15.16 | 15.75 | 15.16 | 15.51 | 75,293 | +0.47(+3.13%) |
Aug 04, 2016 | 15.22 | 15.39 | 14.98 | 15.04 | 68,347 | -0.23(-1.51%) |
Aug 03, 2016 | 15.11 | 15.29 | 14.74 | 15.27 | 93,231 | +0.10(+0.66%) |
Aug 02, 2016 | 15.18 | 15.56 | 15.05 | 15.17 | 159,236 | -0.04(-0.26%) |