Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.72 | 12.77 | 12.47 | 12.60 | 351,202 | +0.00(+0.00%) |
Sep 29, 2016 | 12.50 | 12.74 | 12.46 | 12.60 | 187,480 | -0.19(-1.49%) |
Sep 28, 2016 | 12.42 | 12.79 | 12.42 | 12.79 | 244,621 | +0.15(+1.19%) |
Sep 27, 2016 | 12.65 | 12.94 | 12.60 | 12.64 | 290,194 | -0.28(-2.17%) |
Sep 26, 2016 | 12.72 | 13.08 | 12.72 | 12.92 | 257,077 | -0.12(-0.92%) |
Sep 23, 2016 | 13.00 | 13.08 | 12.82 | 13.04 | 207,663 | -0.03(-0.23%) |
Sep 22, 2016 | 12.90 | 13.07 | 12.82 | 13.07 | 513,642 | +0.37(+2.91%) |
Sep 21, 2016 | 12.54 | 12.70 | 12.24 | 12.70 | 265,598 | +0.26(+2.09%) |
Sep 20, 2016 | 12.66 | 12.66 | 12.38 | 12.44 | 348,578 | -0.07(-0.56%) |
Sep 19, 2016 | 12.37 | 12.55 | 12.36 | 12.51 | 497,322 | +0.14(+1.13%) |
Sep 16, 2016 | 12.38 | 12.40 | 12.27 | 12.37 | 823,631 | +0.02(+0.16%) |
Sep 15, 2016 | 12.33 | 12.42 | 12.24 | 12.35 | 340,038 | +0.06(+0.49%) |
Sep 14, 2016 | 12.33 | 12.43 | 12.23 | 12.29 | 497,831 | +0.03(+0.24%) |
Sep 13, 2016 | 12.46 | 12.47 | 12.18 | 12.26 | 387,315 | -0.30(-2.39%) |
Sep 12, 2016 | 12.27 | 12.57 | 12.13 | 12.56 | 571,250 | +0.26(+2.11%) |
Sep 09, 2016 | 12.87 | 12.87 | 12.30 | 12.30 | 334,565 | -0.66(-5.09%) |
Sep 08, 2016 | 13.03 | 13.04 | 12.91 | 12.96 | 365,506 | -0.13(-0.99%) |
Sep 07, 2016 | 12.90 | 13.09 | 12.82 | 13.09 | 459,374 | +0.15(+1.16%) |
Sep 06, 2016 | 12.86 | 12.98 | 12.77 | 12.94 | 387,377 | +0.09(+0.70%) |
Sep 02, 2016 | 12.73 | 12.85 | 12.85 | 12.85 | 447,000 | +0.17(+1.34%) |
Sep 01, 2016 | 12.65 | 12.73 | 12.52 | 12.68 | 343,450 | +0.12(+0.96%) |
Aug 31, 2016 | 12.66 | 12.67 | 12.29 | 12.56 | 944,199 | -0.08(-0.63%) |
Aug 30, 2016 | 12.70 | 12.71 | 12.50 | 12.64 | 258,559 | -0.01(-0.08%) |
Aug 29, 2016 | 12.54 | 12.75 | 12.52 | 12.65 | 226,465 | +0.11(+0.88%) |
Aug 26, 2016 | 12.80 | 12.84 | 12.49 | 12.54 | 261,642 | -0.23(-1.80%) |
Aug 25, 2016 | 12.57 | 12.79 | 12.57 | 12.77 | 380,066 | +0.13(+1.03%) |
Aug 24, 2016 | 12.68 | 12.71 | 12.49 | 12.64 | 236,157 | -0.08(-0.63%) |
Aug 23, 2016 | 12.55 | 12.72 | 12.55 | 12.72 | 346,388 | +0.20(+1.60%) |
Aug 22, 2016 | 12.60 | 12.63 | 12.47 | 12.52 | 332,534 | +0.01(+0.08%) |
Aug 19, 2016 | 12.59 | 12.64 | 12.47 | 12.51 | 1,416,361 | -0.06(-0.48%) |
Aug 18, 2016 | 12.43 | 12.60 | 12.43 | 12.57 | 547,005 | +0.10(+0.80%) |
Aug 17, 2016 | 12.50 | 12.56 | 12.42 | 12.47 | 532,215 | -0.06(-0.48%) |
Aug 16, 2016 | 12.40 | 12.69 | 12.39 | 12.53 | 648,532 | +0.10(+0.80%) |
Aug 15, 2016 | 12.58 | 12.71 | 12.40 | 12.43 | 1,473,157 | -0.10(-0.80%) |
Aug 12, 2016 | 12.38 | 12.69 | 12.38 | 12.53 | 1,217,128 | +0.12(+0.97%) |
Aug 11, 2016 | 12.35 | 12.86 | 12.29 | 12.41 | 6,158,880 | -0.74(-5.63%) |
Aug 10, 2016 | 13.07 | 13.16 | 13.03 | 13.15 | 307,126 | +0.08(+0.61%) |
Aug 09, 2016 | 12.95 | 13.10 | 12.81 | 13.07 | 275,302 | +0.15(+1.16%) |
Aug 08, 2016 | 12.81 | 12.94 | 12.78 | 12.92 | 187,588 | +0.11(+0.86%) |
Aug 05, 2016 | 12.80 | 12.91 | 12.66 | 12.81 | 388,520 | +0.04(+0.31%) |
Aug 04, 2016 | 12.81 | 12.87 | 12.71 | 12.77 | 113,997 | +0.00(+0.00%) |
Aug 03, 2016 | 12.71 | 12.83 | 12.55 | 12.77 | 211,404 | +0.04(+0.31%) |
Aug 02, 2016 | 12.89 | 12.93 | 12.70 | 12.73 | 270,841 | -0.19(-1.47%) |
Aug 01, 2016 | 12.65 | 12.93 | 12.63 | 12.92 | 362,382 | +0.10(+0.78%) |
Jul 29, 2016 | 12.71 | 13.18 | 12.66 | 12.82 | 690,183 | +0.39(+3.14%) |
Jul 28, 2016 | 12.19 | 12.50 | 12.18 | 12.43 | 129,296 | +0.25(+2.05%) |
Jul 27, 2016 | 12.40 | 12.44 | 11.98 | 12.18 | 301,409 | -0.19(-1.54%) |
Jul 26, 2016 | 12.50 | 12.58 | 12.32 | 12.37 | 243,760 | -0.06(-0.48%) |
Jul 25, 2016 | 12.44 | 12.57 | 12.38 | 12.43 | 208,468 | +0.00(+0.00%) |
Jul 22, 2016 | 12.72 | 12.74 | 12.43 | 12.43 | 365,917 | -0.17(-1.35%) |
Jul 21, 2016 | 12.49 | 12.63 | 12.43 | 12.60 | 249,193 | +0.12(+0.96%) |
Jul 20, 2016 | 12.35 | 12.48 | 12.30 | 12.48 | 231,664 | -0.06(-0.48%) |
Jul 19, 2016 | 12.61 | 12.67 | 12.49 | 12.54 | 309,642 | -0.03(-0.24%) |
Jul 18, 2016 | 12.50 | 12.60 | 12.48 | 12.57 | 207,637 | +0.13(+1.05%) |
Jul 15, 2016 | 12.42 | 12.51 | 12.22 | 12.44 | 225,639 | +0.09(+0.73%) |
Jul 14, 2016 | 12.54 | 12.55 | 12.34 | 12.35 | 199,173 | -0.19(-1.52%) |
Jul 13, 2016 | 12.56 | 12.57 | 12.39 | 12.54 | 412,346 | +0.05(+0.40%) |
Jul 12, 2016 | 12.44 | 12.60 | 12.40 | 12.49 | 349,772 | +0.01(+0.08%) |
Jul 11, 2016 | 12.27 | 12.48 | 12.18 | 12.48 | 218,870 | +0.22(+1.79%) |
Jul 08, 2016 | 12.11 | 12.26 | 12.02 | 12.26 | 394,913 | +0.24(+2.00%) |
Jul 07, 2016 | 12.22 | 12.25 | 11.96 | 12.02 | 282,147 | -0.22(-1.80%) |
Jul 06, 2016 | 12.23 | 12.34 | 12.14 | 12.24 | 224,014 | -0.02(-0.16%) |
Jul 05, 2016 | 12.27 | 12.34 | 12.18 | 12.26 | 297,824 | +0.08(+0.66%) |