Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.42 | 12.60 | 12.27 | 12.36 | 1,960,122 | -0.07(-0.55%) |
Aug 30, 2016 | 12.37 | 12.59 | 12.34 | 12.43 | 753,742 | +0.01(+0.07%) |
Aug 29, 2016 | 12.26 | 12.48 | 12.22 | 12.42 | 1,056,664 | +0.15(+1.26%) |
Aug 26, 2016 | 12.27 | 12.47 | 12.15 | 12.26 | 1,207,852 | +0.06(+0.49%) |
Aug 25, 2016 | 12.19 | 12.25 | 12.02 | 12.20 | 1,232,340 | -0.05(-0.42%) |
Aug 24, 2016 | 12.37 | 12.49 | 12.25 | 12.26 | 954,406 | -0.14(-1.11%) |
Aug 23, 2016 | 12.35 | 12.44 | 12.22 | 12.39 | 1,834,058 | +0.15(+1.19%) |
Aug 22, 2016 | 12.09 | 12.30 | 12.02 | 12.25 | 1,810,285 | +0.06(+0.49%) |
Aug 19, 2016 | 12.08 | 12.33 | 12.02 | 12.19 | 1,219,463 | +0.03(+0.28%) |
Aug 18, 2016 | 12.22 | 12.43 | 12.09 | 12.15 | 2,459,482 | -0.07(-0.56%) |
Aug 17, 2016 | 11.95 | 12.23 | 11.84 | 12.22 | 4,083,800 | +0.24(+2.00%) |
Aug 16, 2016 | 12.07 | 12.13 | 11.95 | 11.98 | 2,366,508 | -0.10(-0.85%) |
Aug 15, 2016 | 11.84 | 12.10 | 11.83 | 12.08 | 1,539,564 | +0.28(+2.39%) |
Aug 12, 2016 | 11.83 | 11.90 | 11.63 | 11.80 | 1,683,979 | -0.08(-0.65%) |
Aug 11, 2016 | 11.80 | 11.95 | 11.73 | 11.88 | 2,148,331 | +0.13(+1.09%) |
Aug 10, 2016 | 11.67 | 11.82 | 11.66 | 11.75 | 2,328,909 | +0.13(+1.10%) |
Aug 09, 2016 | 11.51 | 11.65 | 11.49 | 11.62 | 1,645,639 | +0.12(+1.04%) |
Aug 08, 2016 | 11.49 | 11.67 | 11.44 | 11.50 | 1,377,937 | +0.05(+0.45%) |
Aug 05, 2016 | 11.23 | 11.59 | 11.14 | 11.45 | 2,180,455 | +0.36(+3.23%) |
Aug 04, 2016 | 11.19 | 11.39 | 11.07 | 11.09 | 2,031,884 | -0.12(-1.07%) |
Aug 03, 2016 | 11.03 | 11.22 | 10.91 | 11.21 | 2,257,124 | +0.16(+1.47%) |
Aug 02, 2016 | 11.37 | 11.43 | 10.95 | 11.05 | 1,810,878 | -0.36(-3.14%) |
Aug 01, 2016 | 11.67 | 11.77 | 11.36 | 11.41 | 1,963,023 | -0.23(-1.98%) |
Jul 29, 2016 | 11.54 | 11.77 | 11.54 | 11.64 | 1,678,709 | +0.04(+0.37%) |
Jul 28, 2016 | 11.64 | 11.70 | 11.39 | 11.60 | 2,513,297 | -0.18(-1.52%) |
Jul 27, 2016 | 11.69 | 11.89 | 11.66 | 11.78 | 3,543,632 | +0.12(+1.02%) |
Jul 26, 2016 | 11.49 | 11.73 | 11.48 | 11.66 | 2,790,506 | +0.19(+1.64%) |
Jul 25, 2016 | 11.21 | 11.49 | 11.18 | 11.47 | 2,341,801 | +0.24(+2.13%) |
Jul 22, 2016 | 10.98 | 11.26 | 10.89 | 11.23 | 4,146,311 | +0.54(+5.03%) |
Jul 21, 2016 | 10.56 | 10.91 | 10.24 | 10.69 | 9,418,788 | +0.98(+10.11%) |
Jul 20, 2016 | 9.856 | 9.916 | 9.588 | 9.711 | 14,166,209 | -0.16(-1.64%) |
Jul 19, 2016 | 9.942 | 10.09 | 9.839 | 9.873 | 1,310,071 | -0.16(-1.62%) |
Jul 18, 2016 | 9.814 | 10.05 | 9.669 | 10.04 | 2,501,127 | +0.20(+2.08%) |
Jul 15, 2016 | 9.890 | 9.942 | 9.711 | 9.831 | 1,030,035 | -0.03(-0.35%) |
Jul 14, 2016 | 9.882 | 10.01 | 9.780 | 9.865 | 1,244,179 | +0.15(+1.58%) |
Jul 13, 2016 | 9.728 | 9.754 | 9.438 | 9.711 | 1,622,861 | +0.04(+0.44%) |
Jul 12, 2016 | 9.464 | 9.728 | 9.413 | 9.669 | 1,527,080 | +0.37(+3.94%) |
Jul 11, 2016 | 9.336 | 9.515 | 9.191 | 9.302 | 1,567,889 | +0.06(+0.65%) |
Jul 08, 2016 | 8.994 | 9.302 | 8.824 | 9.242 | 1,796,839 | +0.42(+4.74%) |
Jul 07, 2016 | 8.815 | 9.131 | 8.696 | 8.824 | 1,978,688 | +0.09(+0.98%) |
Jul 06, 2016 | 8.474 | 8.790 | 8.363 | 8.738 | 2,217,208 | +0.13(+1.49%) |
Jul 05, 2016 | 9.063 | 9.114 | 8.568 | 8.610 | 1,678,786 | -0.58(-6.31%) |
Jul 01, 2016 | 9.063 | 9.191 | 9.191 | 9.191 | 1,567,326 | +0.18(+1.99%) |
Jun 30, 2016 | 9.037 | 9.037 | 8.738 | 9.012 | 1,872,478 | +0.02(+0.19%) |
Jun 29, 2016 | 9.157 | 9.225 | 8.713 | 8.994 | 3,186,458 | -0.02(-0.19%) |
Jun 28, 2016 | 8.969 | 9.276 | 8.969 | 9.012 | 2,266,465 | +0.08(+0.86%) |
Jun 27, 2016 | 9.413 | 9.413 | 8.892 | 8.935 | 2,174,920 | -0.74(-7.67%) |
Jun 24, 2016 | 10.07 | 10.10 | 9.617 | 9.677 | 5,158,315 | -1.08(-10.07%) |
Jun 23, 2016 | 10.55 | 10.76 | 10.55 | 10.76 | 1,434,309 | +0.37(+3.53%) |
Jun 22, 2016 | 10.39 | 10.56 | 10.35 | 10.39 | 1,303,331 | +0.01(+0.08%) |
Jun 21, 2016 | 10.48 | 10.48 | 10.22 | 10.39 | 1,479,433 | -0.13(-1.22%) |
Jun 20, 2016 | 10.56 | 10.68 | 10.50 | 10.51 | 1,410,983 | +0.17(+1.65%) |
Jun 17, 2016 | 10.05 | 10.40 | 10.04 | 10.34 | 2,667,254 | +0.31(+3.06%) |
Jun 16, 2016 | 9.805 | 10.07 | 9.681 | 10.04 | 1,242,439 | +0.07(+0.69%) |
Jun 15, 2016 | 9.865 | 10.17 | 9.839 | 9.967 | 1,413,791 | +0.18(+1.83%) |
Jun 14, 2016 | 9.780 | 10.01 | 9.711 | 9.788 | 2,097,415 | -0.06(-0.61%) |
Jun 13, 2016 | 10.10 | 10.15 | 9.831 | 9.848 | 1,991,253 | -0.38(-3.67%) |
Jun 10, 2016 | 10.27 | 10.30 | 10.10 | 10.22 | 1,807,881 | -0.20(-1.88%) |
Jun 09, 2016 | 10.39 | 10.45 | 10.14 | 10.42 | 1,580,362 | -0.10(-0.97%) |
Jun 08, 2016 | 10.67 | 10.78 | 10.50 | 10.52 | 1,946,404 | -0.11(-1.04%) |
Jun 07, 2016 | 10.27 | 10.69 | 10.24 | 10.63 | 3,085,878 | +0.38(+3.75%) |
Jun 06, 2016 | 10.05 | 10.33 | 9.933 | 10.25 | 3,066,982 | +0.22(+2.21%) |
Jun 03, 2016 | 10.24 | 10.30 | 10.03 | 10.03 | 2,103,497 | -0.21(-2.08%) |
Jun 02, 2016 | 10.18 | 10.36 | 10.08 | 10.24 | 3,281,342 | +0.00(+0.00%) |