Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.45 | 12.54 | 12.21 | 12.38 | 2,972,509 | -0.12(-1.00%) |
Aug 30, 2016 | 12.49 | 12.58 | 12.40 | 12.51 | 2,322,700 | +0.03(+0.25%) |
Aug 29, 2016 | 12.58 | 12.69 | 12.40 | 12.47 | 3,887,898 | -0.01(-0.11%) |
Aug 26, 2016 | 12.46 | 12.69 | 12.40 | 12.49 | 3,721,177 | +0.03(+0.28%) |
Aug 25, 2016 | 12.60 | 12.68 | 12.38 | 12.45 | 3,748,113 | -0.22(-1.72%) |
Aug 24, 2016 | 12.87 | 13.04 | 12.59 | 12.67 | 3,491,453 | -0.20(-1.56%) |
Aug 23, 2016 | 12.77 | 12.90 | 12.74 | 12.87 | 4,310,588 | +0.26(+2.08%) |
Aug 22, 2016 | 12.70 | 12.74 | 12.51 | 12.61 | 4,005,118 | -0.14(-1.11%) |
Aug 19, 2016 | 12.39 | 12.83 | 12.35 | 12.75 | 5,746,252 | +0.30(+2.42%) |
Aug 18, 2016 | 12.45 | 12.49 | 12.37 | 12.45 | 3,975,218 | +0.00(+0.00%) |
Aug 17, 2016 | 12.40 | 12.47 | 12.29 | 12.45 | 4,273,916 | +0.04(+0.33%) |
Aug 16, 2016 | 12.52 | 12.63 | 12.38 | 12.41 | 3,091,079 | -0.17(-1.35%) |
Aug 15, 2016 | 12.61 | 12.77 | 12.41 | 12.58 | 6,154,488 | +0.06(+0.47%) |
Aug 12, 2016 | 12.52 | 12.55 | 12.38 | 12.52 | 3,381,759 | -0.07(-0.55%) |
Aug 11, 2016 | 12.54 | 12.72 | 12.43 | 12.59 | 4,599,976 | +0.15(+1.20%) |
Aug 10, 2016 | 12.80 | 12.80 | 12.41 | 12.44 | 5,016,716 | -0.28(-2.23%) |
Aug 09, 2016 | 12.87 | 12.88 | 12.56 | 12.72 | 8,036,236 | -0.08(-0.59%) |
Aug 08, 2016 | 12.72 | 13.12 | 12.57 | 12.80 | 8,500,290 | +0.08(+0.60%) |
Aug 05, 2016 | 11.65 | 12.77 | 11.64 | 12.72 | 15,627,313 | +1.31(+11.48%) |
Aug 04, 2016 | 11.40 | 12.35 | 11.02 | 11.41 | 27,445,588 | +1.40(+14.03%) |
Aug 03, 2016 | 9.916 | 10.10 | 9.833 | 10.01 | 4,186,732 | +0.09(+0.87%) |
Aug 02, 2016 | 10.20 | 10.25 | 9.660 | 9.923 | 3,888,129 | -0.26(-2.55%) |
Aug 01, 2016 | 10.23 | 10.23 | 10.11 | 10.18 | 4,774,558 | -0.06(-0.61%) |
Jul 29, 2016 | 10.12 | 10.32 | 10.01 | 10.24 | 2,972,558 | +0.10(+0.95%) |
Jul 28, 2016 | 10.07 | 10.16 | 9.895 | 10.15 | 2,258,687 | +0.06(+0.55%) |
Jul 27, 2016 | 10.06 | 10.14 | 9.914 | 10.09 | 2,432,622 | +0.03(+0.34%) |
Jul 26, 2016 | 9.808 | 10.14 | 9.732 | 10.06 | 3,384,339 | +0.27(+2.76%) |
Jul 25, 2016 | 9.943 | 9.961 | 9.767 | 9.788 | 2,294,737 | -0.16(-1.57%) |
Jul 22, 2016 | 9.746 | 9.992 | 9.708 | 9.943 | 2,649,696 | +0.22(+2.31%) |
Jul 21, 2016 | 9.597 | 9.767 | 9.597 | 9.719 | 4,890,327 | +0.12(+1.26%) |
Jul 20, 2016 | 9.411 | 9.819 | 9.329 | 9.597 | 5,754,452 | +0.22(+2.36%) |
Jul 19, 2016 | 9.127 | 9.483 | 9.086 | 9.376 | 3,874,227 | +0.10(+1.12%) |
Jul 18, 2016 | 8.677 | 9.321 | 8.411 | 9.272 | 7,638,010 | +0.52(+5.88%) |
Jul 15, 2016 | 9.193 | 9.252 | 8.747 | 8.757 | 4,321,604 | -0.36(-3.91%) |
Jul 14, 2016 | 9.449 | 9.608 | 9.032 | 9.113 | 5,510,927 | -0.34(-3.55%) |
Jul 13, 2016 | 9.570 | 9.663 | 9.338 | 9.449 | 3,264,513 | +0.05(+0.55%) |
Jul 12, 2016 | 9.127 | 9.440 | 9.127 | 9.397 | 3,749,548 | +0.37(+4.10%) |
Jul 11, 2016 | 9.058 | 9.137 | 8.968 | 9.027 | 4,309,102 | +0.38(+4.40%) |
Jul 08, 2016 | 8.598 | 8.837 | 8.449 | 8.646 | 6,017,647 | +0.20(+2.33%) |
Jul 07, 2016 | 9.137 | 9.137 | 8.439 | 8.449 | 5,200,704 | -0.37(-4.16%) |
Jul 06, 2016 | 8.871 | 8.971 | 8.639 | 8.816 | 3,796,770 | -0.21(-2.34%) |
Jul 05, 2016 | 9.110 | 9.227 | 8.830 | 9.027 | 3,487,041 | -0.27(-2.94%) |
Jul 01, 2016 | 9.037 | 9.300 | 9.300 | 9.300 | 3,460,131 | +0.22(+2.40%) |
Jun 30, 2016 | 8.823 | 9.082 | 8.626 | 9.082 | 3,193,949 | +0.33(+3.75%) |
Jun 29, 2016 | 8.681 | 9.030 | 8.584 | 8.754 | 4,223,913 | +0.33(+3.94%) |
Jun 28, 2016 | 8.390 | 8.480 | 8.128 | 8.422 | 3,722,282 | +0.36(+4.51%) |
Jun 27, 2016 | 8.345 | 8.345 | 7.688 | 8.058 | 10,163,142 | -0.46(-5.36%) |
Jun 24, 2016 | 9.092 | 9.386 | 8.076 | 8.515 | 25,387,612 | -1.31(-13.37%) |
Jun 23, 2016 | 9.490 | 9.833 | 9.348 | 9.829 | 2,758,037 | +0.50(+5.42%) |
Jun 22, 2016 | 9.252 | 9.414 | 8.996 | 9.324 | 2,831,787 | +0.10(+1.13%) |
Jun 21, 2016 | 9.539 | 9.667 | 9.217 | 9.220 | 4,236,016 | -0.52(-5.33%) |
Jun 20, 2016 | 9.525 | 10.02 | 9.518 | 9.739 | 3,411,176 | +0.41(+4.37%) |
Jun 17, 2016 | 9.272 | 9.435 | 9.227 | 9.331 | 3,864,414 | +0.11(+1.16%) |
Jun 16, 2016 | 9.476 | 9.556 | 9.155 | 9.224 | 3,639,883 | -0.30(-3.16%) |
Jun 15, 2016 | 9.442 | 9.935 | 9.442 | 9.525 | 2,365,160 | +0.10(+1.10%) |
Jun 14, 2016 | 9.891 | 10.08 | 9.310 | 9.421 | 7,209,543 | -0.50(-5.09%) |
Jun 13, 2016 | 9.919 | 10.19 | 9.833 | 9.926 | 3,254,798 | -0.09(-0.93%) |
Jun 10, 2016 | 10.18 | 10.33 | 9.943 | 10.02 | 3,406,015 | -0.34(-3.30%) |
Jun 09, 2016 | 10.31 | 10.48 | 10.24 | 10.36 | 2,333,135 | -0.03(-0.27%) |
Jun 08, 2016 | 10.16 | 10.40 | 10.05 | 10.39 | 2,651,448 | +0.24(+2.35%) |
Jun 07, 2016 | 10.08 | 10.27 | 9.926 | 10.15 | 1,781,708 | +0.04(+0.41%) |
Jun 06, 2016 | 9.635 | 10.16 | 9.629 | 10.11 | 2,164,179 | +0.39(+3.98%) |
Jun 03, 2016 | 9.573 | 9.836 | 9.480 | 9.722 | 2,144,142 | -0.06(-0.57%) |
Jun 02, 2016 | 9.808 | 9.895 | 9.656 | 9.777 | 2,179,350 | -0.08(-0.77%) |