Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.60 | 13.99 | 13.56 | 13.92 | 5,984,959 | +0.47(+3.49%) |
Aug 30, 2016 | 13.40 | 13.63 | 13.27 | 13.45 | 5,178,162 | +0.28(+2.13%) |
Aug 29, 2016 | 13.21 | 13.50 | 13.17 | 13.17 | 2,049,550 | -0.05(-0.38%) |
Aug 26, 2016 | 13.23 | 13.33 | 13.09 | 13.22 | 1,866,097 | +0.03(+0.23%) |
Aug 25, 2016 | 13.16 | 13.26 | 13.11 | 13.19 | 1,038,779 | +0.03(+0.23%) |
Aug 24, 2016 | 13.45 | 13.48 | 13.12 | 13.16 | 1,279,483 | -0.25(-1.86%) |
Aug 23, 2016 | 13.39 | 13.50 | 13.22 | 13.41 | 1,293,495 | +0.05(+0.37%) |
Aug 22, 2016 | 13.14 | 13.37 | 13.10 | 13.36 | 2,099,695 | +0.16(+1.21%) |
Aug 19, 2016 | 13.29 | 13.29 | 13.12 | 13.20 | 1,709,339 | -0.13(-0.98%) |
Aug 18, 2016 | 13.12 | 13.41 | 13.12 | 13.33 | 3,201,923 | +0.16(+1.21%) |
Aug 17, 2016 | 13.28 | 13.31 | 13.08 | 13.17 | 1,429,020 | -0.12(-0.90%) |
Aug 16, 2016 | 13.16 | 13.38 | 13.09 | 13.29 | 4,383,120 | +0.03(+0.23%) |
Aug 15, 2016 | 13.19 | 13.36 | 13.11 | 13.26 | 3,387,947 | +0.12(+0.91%) |
Aug 12, 2016 | 13.24 | 13.24 | 13.09 | 13.14 | 3,352,098 | -0.11(-0.83%) |
Aug 11, 2016 | 13.33 | 13.41 | 13.13 | 13.25 | 2,837,461 | -0.04(-0.30%) |
Aug 10, 2016 | 13.11 | 13.30 | 12.96 | 13.29 | 2,662,766 | +0.18(+1.37%) |
Aug 09, 2016 | 13.12 | 13.25 | 13.04 | 13.11 | 3,441,221 | +0.01(+0.08%) |
Aug 08, 2016 | 13.12 | 13.23 | 12.95 | 13.10 | 2,798,705 | -0.06(-0.46%) |
Aug 05, 2016 | 12.99 | 13.21 | 12.90 | 13.16 | 3,703,711 | +0.27(+2.09%) |
Aug 04, 2016 | 13.11 | 13.18 | 12.78 | 12.89 | 3,902,134 | -0.19(-1.45%) |
Aug 03, 2016 | 13.11 | 13.20 | 12.71 | 13.08 | 4,767,186 | +0.00(+0.00%) |
Aug 02, 2016 | 12.90 | 13.14 | 12.77 | 13.08 | 4,337,001 | +0.06(+0.46%) |
Aug 01, 2016 | 12.75 | 13.38 | 12.65 | 13.02 | 10,763,922 | +0.62(+5.00%) |
Jul 29, 2016 | 12.18 | 12.53 | 11.91 | 12.40 | 4,265,914 | +0.22(+1.81%) |
Jul 28, 2016 | 12.17 | 12.23 | 11.98 | 12.18 | 1,838,619 | -0.02(-0.16%) |
Jul 27, 2016 | 12.47 | 12.47 | 11.92 | 12.20 | 2,621,182 | -0.23(-1.85%) |
Jul 26, 2016 | 12.28 | 12.47 | 12.22 | 12.43 | 1,743,457 | +0.15(+1.22%) |
Jul 25, 2016 | 12.27 | 12.40 | 12.27 | 12.28 | 2,064,838 | +0.01(+0.08%) |
Jul 22, 2016 | 12.34 | 12.45 | 12.23 | 12.27 | 1,907,683 | -0.09(-0.73%) |
Jul 21, 2016 | 12.39 | 12.49 | 12.18 | 12.36 | 2,410,272 | -0.05(-0.40%) |
Jul 20, 2016 | 12.08 | 12.48 | 11.94 | 12.41 | 2,776,935 | +0.41(+3.42%) |
Jul 19, 2016 | 12.02 | 12.16 | 11.99 | 12.00 | 3,103,509 | +0.01(+0.08%) |
Jul 18, 2016 | 11.42 | 12.01 | 11.29 | 11.99 | 4,144,311 | +0.62(+5.45%) |
Jul 15, 2016 | 11.59 | 11.59 | 11.33 | 11.37 | 2,027,811 | -0.21(-1.81%) |
Jul 14, 2016 | 11.46 | 11.63 | 11.39 | 11.58 | 3,640,163 | +0.26(+2.30%) |
Jul 13, 2016 | 11.58 | 11.60 | 11.26 | 11.32 | 4,092,408 | -0.23(-1.99%) |
Jul 12, 2016 | 11.09 | 11.58 | 11.06 | 11.55 | 3,593,886 | +0.54(+4.90%) |
Jul 11, 2016 | 11.16 | 11.25 | 11.00 | 11.01 | 3,637,476 | -0.10(-0.90%) |
Jul 08, 2016 | 10.82 | 11.12 | 10.68 | 11.11 | 4,310,996 | +0.43(+4.03%) |
Jul 07, 2016 | 10.65 | 10.84 | 10.57 | 10.68 | 2,570,178 | +0.02(+0.19%) |
Jul 06, 2016 | 10.53 | 10.70 | 10.40 | 10.66 | 3,948,577 | -0.09(-0.84%) |
Jul 05, 2016 | 10.93 | 11.00 | 10.69 | 10.75 | 4,248,059 | -0.28(-2.54%) |
Jul 01, 2016 | 11.05 | 11.03 | 11.03 | 11.03 | 3,470,800 | -0.04(-0.36%) |
Jun 30, 2016 | 11.15 | 11.22 | 10.89 | 11.07 | 4,985,340 | -0.07(-0.63%) |
Jun 29, 2016 | 10.69 | 11.15 | 10.63 | 11.14 | 8,525,570 | +0.58(+5.49%) |
Jun 28, 2016 | 10.50 | 10.71 | 10.37 | 10.56 | 7,672,121 | +0.43(+4.24%) |
Jun 27, 2016 | 10.81 | 10.83 | 9.900 | 10.13 | 8,479,081 | -0.87(-7.91%) |
Jun 24, 2016 | 11.28 | 11.34 | 10.78 | 11.00 | 21,732,732 | -0.83(-7.02%) |
Jun 23, 2016 | 12.36 | 12.40 | 11.73 | 11.83 | 34,896,180 | -0.38(-3.11%) |
Jun 22, 2016 | 12.25 | 12.33 | 12.16 | 12.21 | 8,585,198 | -0.10(-0.81%) |
Jun 21, 2016 | 12.39 | 12.56 | 12.22 | 12.31 | 7,065,331 | -0.08(-0.65%) |
Jun 20, 2016 | 12.04 | 12.42 | 12.04 | 12.39 | 6,659,756 | +0.48(+4.03%) |
Jun 17, 2016 | 11.76 | 12.01 | 11.74 | 11.91 | 11,275,199 | +0.13(+1.10%) |
Jun 16, 2016 | 11.62 | 11.81 | 11.35 | 11.78 | 4,700,497 | +0.07(+0.60%) |
Jun 15, 2016 | 11.63 | 11.92 | 11.54 | 11.71 | 4,798,805 | +0.09(+0.77%) |
Jun 14, 2016 | 11.73 | 11.84 | 11.45 | 11.62 | 5,194,308 | -0.11(-0.94%) |
Jun 13, 2016 | 12.21 | 12.33 | 11.73 | 11.73 | 8,658,509 | -0.62(-5.02%) |
Jun 10, 2016 | 12.74 | 12.74 | 12.21 | 12.35 | 7,132,953 | -0.51(-3.97%) |
Jun 09, 2016 | 13.04 | 13.04 | 12.78 | 12.86 | 7,599,422 | -0.21(-1.61%) |
Jun 08, 2016 | 12.97 | 13.09 | 12.81 | 13.07 | 6,814,341 | +0.08(+0.62%) |
Jun 07, 2016 | 12.71 | 13.00 | 12.68 | 12.99 | 8,253,151 | +0.33(+2.61%) |
Jun 06, 2016 | 12.30 | 12.66 | 12.26 | 12.66 | 3,783,422 | +0.34(+2.76%) |
Jun 03, 2016 | 12.46 | 12.55 | 12.18 | 12.32 | 3,610,393 | -0.37(-2.92%) |
Jun 02, 2016 | 12.42 | 12.74 | 12.27 | 12.69 | 3,769,290 | +0.04(+0.32%) |