Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.00 | 12.00 | 11.65 | 11.70 | 42,296 | -0.15(-1.27%) |
Oct 28, 2016 | 12.05 | 12.05 | 11.80 | 11.85 | 60,668 | -0.15(-1.25%) |
Oct 27, 2016 | 12.20 | 12.20 | 12.00 | 12.00 | 12,771 | -0.15(-1.23%) |
Oct 26, 2016 | 12.20 | 12.25 | 12.10 | 12.15 | 26,628 | +0.00(+0.00%) |
Oct 25, 2016 | 12.20 | 12.25 | 12.15 | 12.15 | 42,326 | -0.20(-1.62%) |
Oct 24, 2016 | 12.30 | 12.40 | 12.20 | 12.35 | 30,019 | +0.15(+1.23%) |
Oct 21, 2016 | 11.95 | 12.30 | 11.95 | 12.20 | 56,841 | +0.20(+1.67%) |
Oct 20, 2016 | 12.00 | 12.05 | 11.95 | 12.00 | 26,619 | +0.05(+0.42%) |
Oct 19, 2016 | 11.88 | 12.00 | 11.85 | 11.95 | 61,424 | +0.05(+0.42%) |
Oct 18, 2016 | 12.10 | 12.15 | 11.85 | 11.90 | 67,557 | -0.20(-1.65%) |
Oct 17, 2016 | 11.95 | 12.10 | 11.90 | 12.10 | 14,351 | +0.02(+0.17%) |
Oct 14, 2016 | 12.08 | 12.15 | 11.97 | 12.08 | 24,181 | +0.04(+0.33%) |
Oct 13, 2016 | 11.95 | 12.10 | 11.90 | 12.04 | 16,522 | -0.05(-0.41%) |
Oct 12, 2016 | 11.96 | 12.12 | 11.90 | 12.09 | 10,306 | +0.13(+1.09%) |
Oct 11, 2016 | 12.25 | 12.25 | 11.87 | 11.96 | 52,100 | -0.19(-1.56%) |
Oct 10, 2016 | 12.14 | 12.39 | 12.14 | 12.15 | 16,879 | -0.24(-1.94%) |
Oct 07, 2016 | 12.40 | 12.54 | 12.35 | 12.39 | 22,538 | +0.00(+0.00%) |
Oct 06, 2016 | 12.41 | 12.50 | 12.30 | 12.39 | 63,643 | -0.03(-0.24%) |
Oct 05, 2016 | 12.40 | 12.50 | 12.32 | 12.42 | 101,449 | +0.03(+0.24%) |
Oct 04, 2016 | 12.46 | 12.51 | 12.35 | 12.39 | 30,515 | -0.13(-1.04%) |
Oct 03, 2016 | 12.66 | 12.66 | 12.44 | 12.52 | 32,349 | -0.23(-1.80%) |
Sep 30, 2016 | 12.45 | 12.80 | 12.30 | 12.75 | 49,751 | +0.33(+2.66%) |
Sep 29, 2016 | 12.47 | 12.55 | 12.26 | 12.42 | 57,809 | -0.10(-0.80%) |
Sep 28, 2016 | 12.33 | 12.56 | 12.30 | 12.52 | 52,660 | +0.25(+2.04%) |
Sep 27, 2016 | 12.42 | 12.47 | 12.24 | 12.27 | 70,307 | -0.17(-1.37%) |
Sep 26, 2016 | 12.53 | 12.57 | 12.34 | 12.44 | 42,726 | -0.10(-0.80%) |
Sep 23, 2016 | 12.50 | 12.60 | 12.40 | 12.54 | 46,212 | +0.09(+0.72%) |
Sep 22, 2016 | 12.43 | 12.50 | 12.32 | 12.45 | 62,959 | -0.06(-0.48%) |
Sep 21, 2016 | 12.61 | 12.70 | 12.45 | 12.51 | 48,063 | -0.16(-1.26%) |
Sep 20, 2016 | 12.70 | 12.70 | 12.59 | 12.67 | 10,207 | +0.07(+0.56%) |
Sep 19, 2016 | 12.67 | 12.81 | 12.50 | 12.60 | 27,336 | -0.09(-0.71%) |
Sep 16, 2016 | 12.57 | 12.78 | 12.40 | 12.69 | 133,124 | +0.15(+1.20%) |
Sep 15, 2016 | 12.50 | 12.61 | 12.45 | 12.54 | 38,867 | +0.05(+0.40%) |
Sep 14, 2016 | 12.50 | 12.58 | 12.44 | 12.49 | 10,470 | -0.06(-0.48%) |
Sep 13, 2016 | 12.42 | 12.63 | 12.40 | 12.55 | 53,095 | +0.06(+0.48%) |
Sep 12, 2016 | 12.58 | 12.61 | 12.43 | 12.49 | 40,364 | -0.09(-0.72%) |
Sep 09, 2016 | 12.72 | 12.76 | 12.58 | 12.58 | 21,563 | -0.13(-1.02%) |
Sep 08, 2016 | 12.90 | 12.95 | 12.66 | 12.71 | 39,121 | -0.14(-1.09%) |
Sep 07, 2016 | 12.93 | 13.00 | 12.83 | 12.85 | 20,364 | +0.01(+0.08%) |
Sep 06, 2016 | 12.92 | 12.99 | 12.75 | 12.84 | 29,614 | -0.04(-0.31%) |
Sep 02, 2016 | 12.99 | 12.88 | 12.88 | 12.88 | 16,900 | -0.12(-0.92%) |
Sep 01, 2016 | 13.30 | 13.30 | 12.89 | 13.00 | 61,849 | -0.33(-2.48%) |
Aug 31, 2016 | 13.26 | 13.40 | 13.09 | 13.33 | 125,605 | +0.09(+0.68%) |
Aug 30, 2016 | 13.14 | 13.30 | 12.90 | 13.24 | 27,288 | +0.13(+0.99%) |
Aug 29, 2016 | 13.00 | 13.15 | 12.97 | 13.11 | 67,844 | +0.02(+0.15%) |
Aug 26, 2016 | 13.08 | 13.15 | 12.89 | 13.09 | 39,974 | -0.01(-0.08%) |
Aug 25, 2016 | 12.90 | 13.15 | 12.73 | 13.10 | 67,008 | +0.20(+1.55%) |
Aug 24, 2016 | 13.06 | 13.06 | 12.90 | 12.90 | 17,482 | -0.08(-0.62%) |
Aug 23, 2016 | 12.96 | 13.07 | 12.96 | 12.98 | 6,852 | -0.01(-0.08%) |
Aug 22, 2016 | 13.00 | 13.04 | 12.95 | 12.99 | 8,831 | +0.04(+0.31%) |
Aug 19, 2016 | 13.11 | 13.11 | 12.95 | 12.95 | 12,411 | -0.13(-0.99%) |
Aug 18, 2016 | 13.06 | 13.20 | 13.00 | 13.08 | 10,232 | +0.03(+0.23%) |
Aug 17, 2016 | 13.15 | 13.22 | 12.92 | 13.05 | 22,234 | -0.03(-0.23%) |
Aug 16, 2016 | 13.00 | 13.16 | 13.00 | 13.08 | 62,690 | +0.00(+0.00%) |
Aug 15, 2016 | 12.95 | 13.11 | 12.95 | 13.08 | 30,770 | +0.17(+1.32%) |
Aug 12, 2016 | 12.95 | 12.96 | 12.85 | 12.91 | 16,941 | -0.01(-0.08%) |
Aug 11, 2016 | 12.80 | 12.94 | 12.70 | 12.92 | 36,850 | +0.08(+0.62%) |
Aug 10, 2016 | 12.69 | 12.92 | 12.60 | 12.84 | 36,243 | +0.14(+1.10%) |
Aug 09, 2016 | 12.69 | 12.74 | 12.52 | 12.70 | 30,768 | +0.06(+0.47%) |
Aug 08, 2016 | 12.52 | 12.67 | 12.44 | 12.64 | 19,842 | +0.12(+0.96%) |
Aug 05, 2016 | 13.03 | 13.03 | 12.52 | 12.52 | 71,853 | -0.10(-0.79%) |
Aug 04, 2016 | 12.55 | 12.63 | 12.54 | 12.62 | 15,869 | +0.02(+0.16%) |
Aug 03, 2016 | 12.50 | 12.62 | 12.50 | 12.60 | 22,545 | +0.15(+1.20%) |
Aug 02, 2016 | 12.55 | 12.63 | 12.35 | 12.45 | 19,883 | -0.15(-1.19%) |