Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.36 | 12.52 | 12.28 | 12.51 | 1,212,551 | +0.21(+1.69%) |
Oct 28, 2016 | 12.32 | 12.37 | 12.25 | 12.30 | 753,630 | +0.01(+0.06%) |
Oct 27, 2016 | 12.35 | 12.39 | 12.18 | 12.29 | 1,124,224 | -0.11(-0.89%) |
Oct 26, 2016 | 12.49 | 12.54 | 12.36 | 12.41 | 927,613 | -0.11(-0.88%) |
Oct 25, 2016 | 12.56 | 12.64 | 12.49 | 12.52 | 744,285 | -0.10(-0.82%) |
Oct 24, 2016 | 12.59 | 12.70 | 12.56 | 12.62 | 1,008,591 | +0.06(+0.49%) |
Oct 21, 2016 | 12.53 | 12.56 | 12.47 | 12.56 | 939,133 | -0.02(-0.16%) |
Oct 20, 2016 | 12.74 | 12.75 | 12.46 | 12.58 | 832,644 | -0.14(-1.09%) |
Oct 19, 2016 | 12.69 | 12.76 | 12.63 | 12.72 | 1,226,937 | +0.01(+0.11%) |
Oct 18, 2016 | 12.65 | 12.73 | 12.59 | 12.70 | 1,306,167 | +0.08(+0.60%) |
Oct 17, 2016 | 12.67 | 12.72 | 12.58 | 12.63 | 871,991 | -0.06(-0.49%) |
Oct 14, 2016 | 12.75 | 12.79 | 12.67 | 12.69 | 930,929 | -0.08(-0.59%) |
Oct 13, 2016 | 12.66 | 12.79 | 12.59 | 12.76 | 1,514,875 | +0.10(+0.76%) |
Oct 12, 2016 | 12.61 | 12.73 | 12.56 | 12.67 | 1,056,030 | +0.06(+0.44%) |
Oct 11, 2016 | 12.67 | 12.72 | 12.43 | 12.61 | 1,583,195 | -0.10(-0.81%) |
Oct 10, 2016 | 12.58 | 12.72 | 12.57 | 12.72 | 942,191 | +0.14(+1.15%) |
Oct 07, 2016 | 12.62 | 12.73 | 12.48 | 12.57 | 1,248,823 | -0.06(-0.44%) |
Oct 06, 2016 | 12.47 | 12.65 | 12.36 | 12.63 | 1,945,984 | +0.09(+0.72%) |
Oct 05, 2016 | 12.63 | 12.66 | 12.46 | 12.54 | 2,218,518 | -0.07(-0.55%) |
Oct 04, 2016 | 12.71 | 12.74 | 12.51 | 12.61 | 1,619,117 | -0.12(-0.92%) |
Oct 03, 2016 | 12.74 | 12.76 | 12.64 | 12.72 | 1,744,634 | -0.05(-0.38%) |
Sep 30, 2016 | 12.81 | 12.83 | 12.62 | 12.77 | 1,506,436 | +0.03(+0.22%) |
Sep 29, 2016 | 12.78 | 12.80 | 12.71 | 12.74 | 1,076,075 | -0.04(-0.32%) |
Sep 28, 2016 | 12.73 | 12.83 | 12.66 | 12.78 | 997,249 | +0.08(+0.59%) |
Sep 27, 2016 | 12.79 | 12.81 | 12.66 | 12.71 | 1,373,828 | -0.09(-0.70%) |
Sep 26, 2016 | 12.89 | 12.96 | 12.75 | 12.80 | 2,110,159 | -0.15(-1.17%) |
Sep 23, 2016 | 12.85 | 12.96 | 12.80 | 12.95 | 1,966,236 | +0.05(+0.37%) |
Sep 22, 2016 | 12.83 | 12.96 | 12.83 | 12.90 | 1,715,457 | +0.07(+0.53%) |
Sep 21, 2016 | 12.67 | 12.83 | 12.64 | 12.83 | 1,572,639 | +0.13(+1.03%) |
Sep 20, 2016 | 12.70 | 12.71 | 12.61 | 12.70 | 1,585,048 | +0.01(+0.11%) |
Sep 19, 2016 | 12.63 | 12.73 | 12.59 | 12.69 | 1,242,973 | +0.09(+0.71%) |
Sep 16, 2016 | 12.63 | 12.69 | 12.52 | 12.60 | 1,230,767 | -0.07(-0.54%) |
Sep 15, 2016 | 12.58 | 12.69 | 12.51 | 12.67 | 1,396,423 | +0.12(+0.98%) |
Sep 14, 2016 | 12.54 | 12.67 | 12.48 | 12.54 | 1,651,658 | +0.05(+0.44%) |
Sep 13, 2016 | 12.71 | 12.73 | 12.44 | 12.49 | 1,784,408 | -0.25(-1.99%) |
Sep 12, 2016 | 12.55 | 12.76 | 12.46 | 12.74 | 2,734,967 | +0.23(+1.81%) |
Sep 09, 2016 | 12.67 | 12.69 | 12.43 | 12.52 | 2,030,152 | -0.23(-1.83%) |
Sep 08, 2016 | 12.71 | 12.79 | 12.60 | 12.75 | 1,997,964 | -0.01(-0.11%) |
Sep 07, 2016 | 12.81 | 12.86 | 12.71 | 12.76 | 1,727,399 | -0.08(-0.59%) |
Sep 06, 2016 | 12.87 | 12.94 | 12.71 | 12.84 | 2,095,903 | -0.02(-0.16%) |
Sep 02, 2016 | 13.01 | 12.86 | 12.86 | 12.86 | 2,360,303 | -0.14(-1.06%) |
Sep 01, 2016 | 13.18 | 13.20 | 12.87 | 13.00 | 3,360,395 | -0.47(-3.47%) |
Aug 31, 2016 | 13.38 | 13.55 | 13.26 | 13.46 | 3,417,759 | +0.08(+0.56%) |
Aug 30, 2016 | 13.44 | 13.44 | 13.27 | 13.39 | 942,285 | -0.01(-0.05%) |
Aug 29, 2016 | 13.45 | 13.52 | 13.35 | 13.40 | 1,188,938 | -0.04(-0.30%) |
Aug 26, 2016 | 13.46 | 13.52 | 13.29 | 13.44 | 678,685 | -0.01(-0.10%) |
Aug 25, 2016 | 13.42 | 13.51 | 13.40 | 13.45 | 520,837 | +0.03(+0.20%) |
Aug 24, 2016 | 13.44 | 13.50 | 13.40 | 13.42 | 513,113 | -0.08(-0.61%) |
Aug 23, 2016 | 13.59 | 13.70 | 13.48 | 13.50 | 877,571 | -0.12(-0.90%) |
Aug 22, 2016 | 13.63 | 13.65 | 13.49 | 13.63 | 929,620 | -0.01(-0.10%) |
Aug 19, 2016 | 13.48 | 13.64 | 13.40 | 13.64 | 995,913 | +0.07(+0.50%) |
Aug 18, 2016 | 13.46 | 13.61 | 13.46 | 13.57 | 864,849 | +0.08(+0.56%) |
Aug 17, 2016 | 13.51 | 13.54 | 13.35 | 13.50 | 806,187 | -0.01(-0.10%) |
Aug 16, 2016 | 13.50 | 13.57 | 13.46 | 13.51 | 939,852 | +0.01(+0.10%) |
Aug 15, 2016 | 13.57 | 13.62 | 13.44 | 13.50 | 1,192,175 | +0.06(+0.46%) |
Aug 12, 2016 | 13.43 | 13.60 | 13.41 | 13.44 | 681,802 | +0.07(+0.51%) |
Aug 11, 2016 | 13.59 | 13.63 | 13.30 | 13.37 | 1,113,355 | -0.23(-1.71%) |
Aug 10, 2016 | 13.62 | 13.69 | 13.50 | 13.60 | 926,585 | -0.05(-0.40%) |
Aug 09, 2016 | 13.83 | 13.93 | 13.58 | 13.65 | 1,173,035 | -0.08(-0.55%) |
Aug 08, 2016 | 13.71 | 13.86 | 13.68 | 13.73 | 1,181,617 | +0.01(+0.05%) |
Aug 05, 2016 | 13.78 | 13.78 | 13.63 | 13.72 | 940,700 | -0.01(-0.10%) |
Aug 04, 2016 | 13.65 | 13.74 | 13.52 | 13.74 | 1,072,693 | +0.09(+0.65%) |
Aug 03, 2016 | 13.80 | 13.82 | 13.59 | 13.65 | 775,902 | -0.15(-1.09%) |
Aug 02, 2016 | 13.85 | 13.96 | 13.76 | 13.80 | 1,251,434 | -0.18(-1.27%) |