Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.03 | 12.08 | 11.90 | 12.00 | 233,626 | +0.04(+0.33%) |
Sep 29, 2016 | 12.15 | 12.18 | 11.92 | 11.96 | 325,848 | -0.25(-2.05%) |
Sep 28, 2016 | 11.88 | 12.22 | 11.88 | 12.21 | 214,961 | +0.32(+2.69%) |
Sep 27, 2016 | 11.79 | 11.93 | 11.76 | 11.89 | 131,441 | +0.04(+0.34%) |
Sep 26, 2016 | 12.10 | 12.10 | 11.85 | 11.85 | 188,913 | -0.25(-2.07%) |
Sep 23, 2016 | 12.29 | 12.33 | 12.10 | 12.10 | 139,351 | -0.26(-2.10%) |
Sep 22, 2016 | 12.23 | 12.44 | 12.22 | 12.36 | 195,361 | +0.23(+1.90%) |
Sep 21, 2016 | 12.06 | 12.16 | 11.97 | 12.13 | 386,910 | +0.08(+0.66%) |
Sep 20, 2016 | 12.19 | 12.20 | 12.05 | 12.05 | 199,555 | -0.07(-0.58%) |
Sep 19, 2016 | 12.24 | 12.31 | 12.09 | 12.12 | 111,057 | -0.05(-0.41%) |
Sep 16, 2016 | 12.29 | 12.29 | 12.15 | 12.17 | 415,346 | -0.12(-0.98%) |
Sep 15, 2016 | 12.30 | 12.36 | 12.24 | 12.29 | 228,833 | -0.01(-0.08%) |
Sep 14, 2016 | 12.38 | 12.41 | 12.30 | 12.30 | 225,392 | -0.11(-0.89%) |
Sep 13, 2016 | 12.50 | 12.56 | 12.33 | 12.41 | 285,212 | -0.25(-1.97%) |
Sep 12, 2016 | 12.40 | 12.71 | 12.28 | 12.66 | 256,095 | +0.18(+1.44%) |
Sep 09, 2016 | 12.75 | 12.76 | 12.48 | 12.48 | 189,047 | -0.33(-2.58%) |
Sep 08, 2016 | 12.92 | 12.92 | 12.80 | 12.81 | 97,139 | -0.10(-0.77%) |
Sep 07, 2016 | 12.70 | 12.93 | 12.70 | 12.91 | 169,931 | +0.14(+1.10%) |
Sep 06, 2016 | 12.77 | 12.78 | 12.62 | 12.77 | 133,500 | +0.01(+0.08%) |
Sep 02, 2016 | 12.91 | 12.76 | 12.76 | 12.76 | 163,100 | -0.06(-0.47%) |
Sep 01, 2016 | 12.99 | 12.99 | 12.73 | 12.82 | 252,188 | -0.20(-1.54%) |
Aug 31, 2016 | 12.91 | 13.03 | 12.81 | 13.02 | 317,132 | +0.05(+0.39%) |
Aug 30, 2016 | 12.87 | 13.02 | 12.86 | 12.97 | 182,469 | +0.11(+0.86%) |
Aug 29, 2016 | 12.89 | 12.99 | 12.84 | 12.86 | 207,673 | -0.04(-0.31%) |
Aug 26, 2016 | 12.84 | 13.01 | 12.79 | 12.90 | 278,238 | +0.07(+0.55%) |
Aug 25, 2016 | 12.57 | 12.93 | 12.50 | 12.83 | 1,105,689 | +0.23(+1.83%) |
Aug 24, 2016 | 12.65 | 12.71 | 12.50 | 12.60 | 631,968 | -0.08(-0.63%) |
Aug 23, 2016 | 12.74 | 12.74 | 12.63 | 12.68 | 319,068 | +0.01(+0.08%) |
Aug 22, 2016 | 12.62 | 12.68 | 12.55 | 12.67 | 142,054 | +0.04(+0.32%) |
Aug 19, 2016 | 12.60 | 12.65 | 12.55 | 12.63 | 142,686 | -0.01(-0.08%) |
Aug 18, 2016 | 12.60 | 12.71 | 12.56 | 12.64 | 131,748 | +0.03(+0.24%) |
Aug 17, 2016 | 12.71 | 12.75 | 12.57 | 12.61 | 109,091 | -0.06(-0.47%) |
Aug 16, 2016 | 12.72 | 12.85 | 12.59 | 12.67 | 168,198 | -0.12(-0.94%) |
Aug 15, 2016 | 12.72 | 12.79 | 12.65 | 12.79 | 261,530 | +0.11(+0.87%) |
Aug 12, 2016 | 12.66 | 12.74 | 12.66 | 12.68 | 186,799 | -0.07(-0.55%) |
Aug 11, 2016 | 12.79 | 12.80 | 12.72 | 12.75 | 146,893 | -0.04(-0.31%) |
Aug 10, 2016 | 12.84 | 12.85 | 12.73 | 12.79 | 180,227 | -0.01(-0.08%) |
Aug 09, 2016 | 12.75 | 12.87 | 12.67 | 12.80 | 260,222 | +0.05(+0.39%) |
Aug 08, 2016 | 12.67 | 12.75 | 12.60 | 12.75 | 294,692 | +0.08(+0.63%) |
Aug 05, 2016 | 12.45 | 12.80 | 12.43 | 12.67 | 334,570 | +0.05(+0.40%) |
Aug 04, 2016 | 12.58 | 12.70 | 12.55 | 12.62 | 200,653 | +0.04(+0.32%) |
Aug 03, 2016 | 12.46 | 12.63 | 12.46 | 12.58 | 194,096 | +0.13(+1.04%) |
Aug 02, 2016 | 12.61 | 12.67 | 12.44 | 12.45 | 189,630 | -0.15(-1.19%) |
Aug 01, 2016 | 12.59 | 12.73 | 12.57 | 12.60 | 171,569 | +0.01(+0.08%) |
Jul 29, 2016 | 12.64 | 12.68 | 12.50 | 12.59 | 436,223 | -0.11(-0.87%) |
Jul 28, 2016 | 12.64 | 12.74 | 12.58 | 12.70 | 158,760 | +0.08(+0.63%) |
Jul 27, 2016 | 12.43 | 12.65 | 12.43 | 12.62 | 205,224 | +0.14(+1.12%) |
Jul 26, 2016 | 12.48 | 12.58 | 12.42 | 12.48 | 164,533 | +0.02(+0.16%) |
Jul 25, 2016 | 12.42 | 12.49 | 12.42 | 12.46 | 94,054 | +0.00(+0.00%) |
Jul 22, 2016 | 12.29 | 12.51 | 12.29 | 12.46 | 218,836 | +0.12(+0.97%) |
Jul 21, 2016 | 12.37 | 12.46 | 12.30 | 12.34 | 240,325 | -0.09(-0.72%) |
Jul 20, 2016 | 12.33 | 12.46 | 12.26 | 12.43 | 171,532 | +0.15(+1.22%) |
Jul 19, 2016 | 12.29 | 12.32 | 12.19 | 12.28 | 264,314 | -0.05(-0.41%) |
Jul 18, 2016 | 12.42 | 12.43 | 12.31 | 12.33 | 189,648 | -0.13(-1.04%) |
Jul 15, 2016 | 12.55 | 12.55 | 12.40 | 12.46 | 164,114 | -0.01(-0.08%) |
Jul 14, 2016 | 12.40 | 12.57 | 12.39 | 12.47 | 354,674 | +0.17(+1.38%) |
Jul 13, 2016 | 12.31 | 12.35 | 12.22 | 12.30 | 335,738 | +0.05(+0.41%) |
Jul 12, 2016 | 12.16 | 12.32 | 12.15 | 12.25 | 310,327 | +0.21(+1.74%) |
Jul 11, 2016 | 11.99 | 12.15 | 11.95 | 12.04 | 345,733 | +0.09(+0.75%) |
Jul 08, 2016 | 11.77 | 11.97 | 11.60 | 11.95 | 440,482 | +0.35(+3.02%) |
Jul 07, 2016 | 11.61 | 11.76 | 11.47 | 11.60 | 419,221 | +0.12(+1.05%) |
Jul 06, 2016 | 11.63 | 11.71 | 11.44 | 11.48 | 504,644 | -0.25(-2.13%) |
Jul 05, 2016 | 11.55 | 11.75 | 11.42 | 11.73 | 420,561 | +0.11(+0.95%) |