Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.46 | 13.66 | 13.40 | 13.58 | 667,294 | +0.19(+1.38%) |
Sep 29, 2016 | 13.63 | 13.70 | 13.39 | 13.40 | 636,556 | -0.20(-1.47%) |
Sep 28, 2016 | 13.46 | 13.60 | 13.45 | 13.60 | 683,591 | +0.15(+1.15%) |
Sep 27, 2016 | 13.28 | 13.44 | 13.20 | 13.44 | 884,731 | +0.18(+1.34%) |
Sep 26, 2016 | 13.43 | 13.46 | 13.27 | 13.27 | 489,481 | -0.25(-1.83%) |
Sep 23, 2016 | 13.51 | 13.58 | 13.46 | 13.51 | 595,075 | -0.03(-0.23%) |
Sep 22, 2016 | 13.34 | 13.55 | 13.34 | 13.54 | 456,236 | +0.24(+1.80%) |
Sep 21, 2016 | 13.27 | 13.37 | 13.21 | 13.30 | 440,875 | +0.10(+0.76%) |
Sep 20, 2016 | 13.23 | 13.26 | 13.15 | 13.20 | 450,969 | +0.03(+0.23%) |
Sep 19, 2016 | 13.10 | 13.25 | 13.07 | 13.17 | 461,175 | +0.09(+0.71%) |
Sep 16, 2016 | 13.08 | 13.10 | 12.93 | 13.08 | 1,154,039 | +0.00(+0.00%) |
Sep 15, 2016 | 12.97 | 13.10 | 12.96 | 13.08 | 263,767 | +0.12(+0.95%) |
Sep 14, 2016 | 13.12 | 13.16 | 12.93 | 12.96 | 462,265 | -0.15(-1.12%) |
Sep 13, 2016 | 13.20 | 13.20 | 12.96 | 13.10 | 573,594 | -0.19(-1.39%) |
Sep 12, 2016 | 13.21 | 13.30 | 13.10 | 13.29 | 617,697 | -0.01(-0.06%) |
Sep 09, 2016 | 13.42 | 13.48 | 13.29 | 13.30 | 605,829 | -0.19(-1.37%) |
Sep 08, 2016 | 13.50 | 13.51 | 13.41 | 13.48 | 921,790 | -0.02(-0.17%) |
Sep 07, 2016 | 13.43 | 13.54 | 13.37 | 13.50 | 508,389 | +0.06(+0.46%) |
Sep 06, 2016 | 13.70 | 13.70 | 13.41 | 13.44 | 413,782 | -0.26(-1.91%) |
Sep 02, 2016 | 13.67 | 13.70 | 13.70 | 13.70 | 619,015 | +0.10(+0.74%) |
Sep 01, 2016 | 13.74 | 13.79 | 13.53 | 13.60 | 420,781 | -0.12(-0.84%) |
Aug 31, 2016 | 13.70 | 13.76 | 13.58 | 13.72 | 837,309 | +0.02(+0.17%) |
Aug 30, 2016 | 13.60 | 13.71 | 13.54 | 13.70 | 554,663 | +0.13(+0.97%) |
Aug 29, 2016 | 13.52 | 13.66 | 13.44 | 13.57 | 562,420 | +0.04(+0.28%) |
Aug 26, 2016 | 13.44 | 13.58 | 13.34 | 13.53 | 558,695 | +0.08(+0.60%) |
Aug 25, 2016 | 13.33 | 13.47 | 13.33 | 13.45 | 401,038 | +0.10(+0.78%) |
Aug 24, 2016 | 13.36 | 13.45 | 13.26 | 13.34 | 332,122 | +0.00(+0.00%) |
Aug 23, 2016 | 13.30 | 13.39 | 13.18 | 13.34 | 379,533 | +0.07(+0.52%) |
Aug 22, 2016 | 13.23 | 13.30 | 13.16 | 13.27 | 305,399 | +0.02(+0.12%) |
Aug 19, 2016 | 13.27 | 13.28 | 12.84 | 13.26 | 616,993 | -0.03(-0.23%) |
Aug 18, 2016 | 13.18 | 13.29 | 13.13 | 13.29 | 411,573 | +0.12(+0.88%) |
Aug 17, 2016 | 13.13 | 13.26 | 13.13 | 13.17 | 640,207 | +0.02(+0.18%) |
Aug 16, 2016 | 13.15 | 13.23 | 13.03 | 13.15 | 373,870 | -0.02(-0.18%) |
Aug 15, 2016 | 13.12 | 13.23 | 13.10 | 13.17 | 443,804 | +0.11(+0.83%) |
Aug 12, 2016 | 13.05 | 13.11 | 12.97 | 13.06 | 334,191 | -0.05(-0.35%) |
Aug 11, 2016 | 13.06 | 13.22 | 13.06 | 13.11 | 566,846 | +0.06(+0.47%) |
Aug 10, 2016 | 13.11 | 13.20 | 12.98 | 13.05 | 702,538 | -0.15(-1.11%) |
Aug 09, 2016 | 13.17 | 13.22 | 13.11 | 13.20 | 374,399 | +0.06(+0.47%) |
Aug 08, 2016 | 13.27 | 13.30 | 13.10 | 13.13 | 294,703 | -0.12(-0.87%) |
Aug 05, 2016 | 12.86 | 13.27 | 12.76 | 13.25 | 613,533 | +0.52(+4.06%) |
Aug 04, 2016 | 12.69 | 12.79 | 12.66 | 12.73 | 286,017 | +0.05(+0.36%) |
Aug 03, 2016 | 12.49 | 12.69 | 12.49 | 12.69 | 416,165 | +0.22(+1.73%) |
Aug 02, 2016 | 12.61 | 12.65 | 12.42 | 12.47 | 555,674 | -0.14(-1.10%) |
Aug 01, 2016 | 12.73 | 12.83 | 12.59 | 12.61 | 334,051 | -0.08(-0.61%) |
Jul 29, 2016 | 12.76 | 12.79 | 12.62 | 12.69 | 788,597 | -0.09(-0.72%) |
Jul 28, 2016 | 12.76 | 12.84 | 12.66 | 12.78 | 459,504 | -0.03(-0.24%) |
Jul 27, 2016 | 12.72 | 12.91 | 12.71 | 12.81 | 583,843 | +0.10(+0.79%) |
Jul 26, 2016 | 12.61 | 12.73 | 12.61 | 12.71 | 409,464 | +0.06(+0.49%) |
Jul 25, 2016 | 12.82 | 12.84 | 12.62 | 12.65 | 451,173 | -0.18(-1.38%) |
Jul 22, 2016 | 12.70 | 12.86 | 12.62 | 12.83 | 522,833 | +0.17(+1.34%) |
Jul 21, 2016 | 13.24 | 13.28 | 12.20 | 12.66 | 820,308 | -0.48(-3.64%) |
Jul 20, 2016 | 13.16 | 13.19 | 13.08 | 13.13 | 344,467 | -0.01(-0.06%) |
Jul 19, 2016 | 13.12 | 13.27 | 13.12 | 13.14 | 343,272 | -0.05(-0.41%) |
Jul 18, 2016 | 13.31 | 13.31 | 13.03 | 13.20 | 400,084 | -0.09(-0.70%) |
Jul 15, 2016 | 13.38 | 13.40 | 12.79 | 13.29 | 703,749 | +0.02(+0.12%) |
Jul 14, 2016 | 13.43 | 13.43 | 13.27 | 13.27 | 924,684 | +0.09(+0.70%) |
Jul 13, 2016 | 13.14 | 13.22 | 13.05 | 13.18 | 539,029 | +0.02(+0.12%) |
Jul 12, 2016 | 13.00 | 13.25 | 12.97 | 13.16 | 834,313 | +0.36(+2.83%) |
Jul 11, 2016 | 12.69 | 12.86 | 12.62 | 12.80 | 529,064 | +0.25(+2.03%) |
Jul 08, 2016 | 12.48 | 12.62 | 12.28 | 12.55 | 978,560 | +0.27(+2.20%) |
Jul 07, 2016 | 12.13 | 12.38 | 12.13 | 12.28 | 383,736 | +0.27(+2.25%) |
Jul 05, 2016 | 12.29 | 12.29 | 11.93 | 12.01 | 623,514 | -0.38(-3.05%) |