Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.12 | 13.20 | 13.03 | 13.11 | 8,833,583 | +0.04(+0.31%) |
Oct 28, 2016 | 13.14 | 13.19 | 12.97 | 13.07 | 4,026,466 | -0.08(-0.61%) |
Oct 27, 2016 | 13.06 | 13.23 | 12.99 | 13.15 | 7,001,182 | +0.18(+1.35%) |
Oct 26, 2016 | 12.97 | 13.09 | 12.96 | 12.98 | 3,569,883 | -0.03(-0.25%) |
Oct 25, 2016 | 13.01 | 13.05 | 12.95 | 13.01 | 3,811,231 | +0.05(+0.37%) |
Oct 24, 2016 | 12.95 | 13.03 | 12.86 | 12.96 | 3,362,753 | +0.10(+0.81%) |
Oct 21, 2016 | 12.84 | 12.87 | 12.64 | 12.86 | 5,311,995 | +0.13(+1.04%) |
Oct 20, 2016 | 12.58 | 12.79 | 12.55 | 12.73 | 6,774,875 | +0.09(+0.73%) |
Oct 19, 2016 | 12.55 | 12.71 | 12.54 | 12.63 | 3,969,238 | +0.14(+1.09%) |
Oct 18, 2016 | 12.47 | 12.52 | 12.36 | 12.50 | 3,418,936 | +0.16(+1.30%) |
Oct 17, 2016 | 12.43 | 12.46 | 12.29 | 12.34 | 2,486,405 | -0.06(-0.45%) |
Oct 14, 2016 | 12.42 | 12.50 | 12.34 | 12.40 | 5,665,761 | +0.08(+0.65%) |
Oct 13, 2016 | 12.48 | 12.52 | 12.21 | 12.32 | 3,572,895 | -0.26(-2.10%) |
Oct 12, 2016 | 12.63 | 12.69 | 12.58 | 12.58 | 1,986,165 | -0.03(-0.25%) |
Oct 11, 2016 | 12.69 | 12.77 | 12.53 | 12.61 | 2,128,285 | -0.09(-0.69%) |
Oct 10, 2016 | 12.76 | 12.79 | 12.67 | 12.70 | 1,832,449 | +0.05(+0.38%) |
Oct 07, 2016 | 12.69 | 12.72 | 12.54 | 12.65 | 3,310,875 | -0.03(-0.25%) |
Oct 06, 2016 | 12.68 | 12.72 | 12.56 | 12.68 | 2,869,620 | -0.01(-0.06%) |
Oct 05, 2016 | 12.67 | 12.80 | 12.59 | 12.69 | 2,811,860 | +0.10(+0.76%) |
Oct 04, 2016 | 12.60 | 12.74 | 12.51 | 12.59 | 3,341,703 | +0.01(+0.06%) |
Oct 03, 2016 | 12.54 | 12.67 | 12.52 | 12.59 | 3,607,391 | -0.06(-0.44%) |
Sep 30, 2016 | 12.55 | 12.71 | 12.41 | 12.64 | 4,636,847 | +0.16(+1.28%) |
Sep 29, 2016 | 12.63 | 12.73 | 12.43 | 12.48 | 3,548,671 | -0.18(-1.39%) |
Sep 28, 2016 | 12.55 | 12.67 | 12.47 | 12.66 | 3,165,662 | +0.14(+1.08%) |
Sep 27, 2016 | 12.42 | 12.56 | 12.36 | 12.52 | 3,396,071 | +0.11(+0.90%) |
Sep 26, 2016 | 12.54 | 12.57 | 12.40 | 12.41 | 3,266,495 | -0.22(-1.77%) |
Sep 23, 2016 | 12.63 | 12.74 | 12.61 | 12.63 | 3,698,733 | -0.03(-0.25%) |
Sep 22, 2016 | 12.76 | 12.76 | 12.52 | 12.67 | 2,386,332 | +0.10(+0.83%) |
Sep 21, 2016 | 12.62 | 12.63 | 12.46 | 12.56 | 2,560,868 | +0.03(+0.25%) |
Sep 20, 2016 | 12.62 | 12.65 | 12.52 | 12.53 | 2,925,920 | -0.02(-0.19%) |
Sep 19, 2016 | 12.60 | 12.69 | 12.50 | 12.55 | 2,956,594 | +0.00(+0.00%) |
Sep 16, 2016 | 12.61 | 12.65 | 12.50 | 12.55 | 6,569,121 | -0.18(-1.38%) |
Sep 15, 2016 | 12.70 | 12.79 | 12.64 | 12.73 | 5,554,763 | +0.06(+0.47%) |
Sep 14, 2016 | 12.74 | 12.83 | 12.63 | 12.67 | 4,275,177 | -0.12(-0.91%) |
Sep 13, 2016 | 12.83 | 12.83 | 12.63 | 12.79 | 4,414,018 | -0.13(-0.99%) |
Sep 12, 2016 | 12.82 | 12.95 | 12.70 | 12.91 | 4,055,790 | +0.06(+0.50%) |
Sep 09, 2016 | 12.99 | 13.06 | 12.85 | 12.85 | 3,824,723 | -0.15(-1.17%) |
Sep 08, 2016 | 13.03 | 13.06 | 12.95 | 13.00 | 3,251,946 | -0.01(-0.06%) |
Sep 07, 2016 | 12.86 | 13.03 | 12.80 | 13.01 | 3,019,321 | +0.13(+0.99%) |
Sep 06, 2016 | 13.09 | 13.11 | 12.84 | 12.88 | 3,751,950 | -0.17(-1.29%) |
Sep 02, 2016 | 12.95 | 13.05 | 13.05 | 13.05 | 2,790,024 | +0.12(+0.93%) |
Sep 01, 2016 | 13.04 | 13.05 | 12.79 | 12.93 | 3,320,305 | -0.06(-0.43%) |
Aug 31, 2016 | 12.93 | 12.99 | 12.80 | 12.99 | 4,524,633 | +0.05(+0.37%) |
Aug 30, 2016 | 12.79 | 12.95 | 12.75 | 12.94 | 3,988,150 | +0.18(+1.38%) |
Aug 29, 2016 | 12.66 | 12.78 | 12.66 | 12.76 | 2,858,952 | +0.08(+0.63%) |
Aug 26, 2016 | 12.71 | 12.76 | 12.56 | 12.68 | 3,061,525 | +0.05(+0.38%) |
Aug 25, 2016 | 12.56 | 12.67 | 12.56 | 12.63 | 2,351,369 | +0.09(+0.70%) |
Aug 24, 2016 | 12.54 | 12.59 | 12.52 | 12.55 | 1,885,759 | +0.00(+0.00%) |
Aug 23, 2016 | 12.60 | 12.61 | 12.52 | 12.55 | 2,418,389 | +0.01(+0.06%) |
Aug 22, 2016 | 12.47 | 12.56 | 12.44 | 12.54 | 2,273,297 | +0.06(+0.51%) |
Aug 19, 2016 | 12.39 | 12.51 | 12.33 | 12.47 | 3,024,302 | +0.07(+0.58%) |
Aug 18, 2016 | 12.39 | 12.42 | 12.33 | 12.40 | 2,525,615 | +0.02(+0.13%) |
Aug 17, 2016 | 12.32 | 12.40 | 12.29 | 12.39 | 3,061,707 | +0.06(+0.45%) |
Aug 16, 2016 | 12.33 | 12.41 | 12.27 | 12.33 | 3,064,600 | -0.06(-0.52%) |
Aug 15, 2016 | 12.30 | 12.44 | 12.30 | 12.40 | 2,540,720 | +0.10(+0.78%) |
Aug 12, 2016 | 12.33 | 12.34 | 12.20 | 12.30 | 2,704,768 | -0.05(-0.39%) |
Aug 11, 2016 | 12.37 | 12.37 | 12.27 | 12.35 | 4,350,473 | +0.04(+0.33%) |
Aug 10, 2016 | 12.40 | 12.42 | 12.24 | 12.31 | 4,961,528 | -0.08(-0.65%) |
Aug 09, 2016 | 12.32 | 12.43 | 12.29 | 12.39 | 4,197,742 | +0.05(+0.39%) |
Aug 08, 2016 | 12.40 | 12.46 | 12.31 | 12.34 | 2,620,435 | -0.03(-0.26%) |
Aug 05, 2016 | 12.13 | 12.38 | 12.03 | 12.37 | 4,052,282 | +0.32(+2.65%) |
Aug 04, 2016 | 12.06 | 12.17 | 12.04 | 12.05 | 3,017,072 | +0.01(+0.07%) |
Aug 03, 2016 | 11.88 | 12.05 | 11.84 | 12.04 | 3,417,854 | +0.18(+1.55%) |
Aug 02, 2016 | 11.93 | 11.98 | 11.82 | 11.86 | 3,033,228 | -0.11(-0.93%) |