Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.67 | 11.67 | 11.63 | 11.65 | 29,529 | +0.01(+0.06%) |
Aug 30, 2016 | 11.57 | 11.64 | 11.57 | 11.64 | 45,514 | +0.05(+0.46%) |
Aug 29, 2016 | 11.59 | 11.61 | 11.58 | 11.59 | 21,889 | +0.01(+0.06%) |
Aug 26, 2016 | 11.57 | 11.59 | 11.57 | 11.58 | 13,740 | -0.01(-0.06%) |
Aug 25, 2016 | 11.61 | 11.63 | 11.57 | 11.59 | 37,407 | -0.03(-0.23%) |
Aug 24, 2016 | 11.64 | 11.64 | 11.59 | 11.61 | 20,794 | -0.03(-0.29%) |
Aug 23, 2016 | 11.65 | 11.65 | 11.60 | 11.65 | 34,865 | +0.01(+0.05%) |
Aug 22, 2016 | 11.61 | 11.65 | 11.59 | 11.64 | 28,253 | +0.04(+0.35%) |
Aug 19, 2016 | 11.56 | 11.61 | 11.56 | 11.60 | 21,328 | +0.02(+0.17%) |
Aug 18, 2016 | 11.47 | 11.62 | 11.47 | 11.58 | 78,688 | +0.06(+0.52%) |
Aug 17, 2016 | 11.49 | 11.52 | 11.49 | 11.52 | 17,359 | +0.03(+0.29%) |
Aug 16, 2016 | 11.54 | 11.55 | 11.47 | 11.49 | 21,931 | -0.05(-0.45%) |
Aug 15, 2016 | 11.53 | 11.55 | 11.52 | 11.54 | 35,970 | +0.02(+0.16%) |
Aug 12, 2016 | 11.53 | 11.57 | 11.48 | 11.52 | 42,830 | +0.00(+0.01%) |
Aug 11, 2016 | 11.59 | 11.59 | 11.52 | 11.52 | 29,553 | -0.03(-0.28%) |
Aug 10, 2016 | 11.56 | 11.57 | 11.53 | 11.55 | 22,497 | -0.01(-0.11%) |
Aug 09, 2016 | 11.57 | 11.57 | 11.53 | 11.56 | 23,281 | +0.05(+0.45%) |
Aug 08, 2016 | 11.54 | 11.58 | 11.51 | 11.51 | 48,290 | -0.03(-0.23%) |
Aug 05, 2016 | 11.58 | 11.58 | 11.54 | 11.54 | 45,078 | -0.04(-0.34%) |
Aug 04, 2016 | 11.61 | 11.63 | 11.58 | 11.58 | 26,401 | -0.01(-0.11%) |
Aug 03, 2016 | 11.52 | 11.60 | 11.50 | 11.59 | 27,019 | +0.11(+0.92%) |
Aug 02, 2016 | 11.58 | 11.58 | 11.47 | 11.49 | 47,998 | -0.11(-0.97%) |
Aug 01, 2016 | 11.61 | 11.63 | 11.57 | 11.60 | 32,206 | -0.01(-0.11%) |
Jul 29, 2016 | 11.60 | 11.63 | 11.58 | 11.61 | 30,885 | +0.01(+0.11%) |
Jul 28, 2016 | 11.64 | 11.64 | 11.57 | 11.60 | 39,268 | +0.01(+0.06%) |
Jul 27, 2016 | 11.60 | 11.64 | 11.58 | 11.59 | 39,474 | +0.01(+0.11%) |
Jul 26, 2016 | 11.56 | 11.59 | 11.56 | 11.58 | 39,048 | +0.02(+0.20%) |
Jul 25, 2016 | 11.55 | 11.58 | 11.54 | 11.56 | 49,183 | -0.03(-0.25%) |
Jul 22, 2016 | 11.59 | 11.62 | 11.59 | 11.59 | 36,939 | -0.01(-0.11%) |
Jul 21, 2016 | 11.59 | 11.60 | 11.56 | 11.60 | 42,508 | +0.03(+0.29%) |
Jul 20, 2016 | 11.54 | 11.58 | 11.53 | 11.57 | 48,843 | +0.01(+0.12%) |
Jul 19, 2016 | 11.56 | 11.59 | 11.42 | 11.55 | 76,978 | +0.05(+0.40%) |
Jul 18, 2016 | 11.43 | 11.53 | 11.43 | 11.51 | 74,570 | +0.13(+1.17%) |
Jul 15, 2016 | 11.27 | 11.39 | 11.11 | 11.37 | 256,190 | +0.08(+0.70%) |
Jul 14, 2016 | 11.68 | 11.68 | 11.28 | 11.29 | 336,395 | -0.37(-3.18%) |
Jul 13, 2016 | 11.92 | 11.94 | 11.65 | 11.66 | 133,405 | -0.25(-2.10%) |
Jul 12, 2016 | 12.03 | 12.03 | 11.90 | 11.91 | 65,603 | -0.07(-0.55%) |
Jul 11, 2016 | 12.07 | 12.07 | 11.96 | 11.98 | 25,459 | +0.00(+0.02%) |
Jul 08, 2016 | 11.92 | 11.99 | 11.92 | 11.98 | 27,956 | +0.06(+0.48%) |
Jul 07, 2016 | 11.88 | 11.93 | 11.86 | 11.92 | 70,235 | +0.05(+0.39%) |
Jul 06, 2016 | 11.85 | 11.88 | 11.85 | 11.88 | 31,877 | +0.05(+0.40%) |
Jul 05, 2016 | 11.87 | 11.87 | 11.79 | 11.83 | 49,376 | -0.04(-0.34%) |
Jul 01, 2016 | 11.84 | 11.87 | 11.87 | 11.87 | 38,803 | +0.07(+0.56%) |
Jun 30, 2016 | 11.78 | 11.80 | 11.72 | 11.80 | 47,347 | +0.07(+0.56%) |
Jun 29, 2016 | 11.75 | 11.75 | 11.70 | 11.74 | 50,976 | +0.02(+0.17%) |
Jun 28, 2016 | 11.68 | 11.74 | 11.68 | 11.72 | 51,629 | +0.03(+0.28%) |
Jun 27, 2016 | 11.70 | 11.75 | 11.68 | 11.68 | 59,033 | +0.01(+0.06%) |
Jun 24, 2016 | 11.65 | 11.72 | 11.63 | 11.68 | 49,845 | +0.07(+0.57%) |
Jun 23, 2016 | 11.69 | 11.73 | 11.60 | 11.61 | 45,398 | -0.08(-0.68%) |
Jun 22, 2016 | 11.83 | 11.83 | 11.69 | 11.69 | 95,437 | -0.11(-0.90%) |
Jun 21, 2016 | 11.87 | 11.87 | 11.78 | 11.80 | 90,658 | -0.03(-0.22%) |
Jun 20, 2016 | 11.80 | 11.86 | 11.77 | 11.82 | 48,488 | -0.01(-0.11%) |
Jun 17, 2016 | 11.70 | 11.87 | 11.70 | 11.84 | 58,657 | +0.13(+1.07%) |
Jun 16, 2016 | 11.68 | 11.71 | 11.66 | 11.71 | 72,304 | +0.05(+0.40%) |
Jun 15, 2016 | 11.64 | 11.68 | 11.60 | 11.66 | 104,548 | +0.08(+0.68%) |
Jun 14, 2016 | 11.64 | 11.68 | 11.59 | 11.59 | 52,211 | -0.06(-0.51%) |
Jun 13, 2016 | 11.59 | 11.68 | 11.59 | 11.64 | 49,745 | +0.08(+0.70%) |
Jun 10, 2016 | 11.61 | 11.62 | 11.53 | 11.56 | 38,983 | +0.03(+0.23%) |
Jun 09, 2016 | 11.49 | 11.57 | 11.49 | 11.54 | 82,297 | +0.08(+0.69%) |
Jun 08, 2016 | 11.53 | 11.53 | 11.45 | 11.46 | 68,125 | -0.01(-0.11%) |
Jun 07, 2016 | 11.49 | 11.54 | 11.47 | 11.47 | 58,927 | -0.01(-0.11%) |
Jun 06, 2016 | 11.54 | 11.57 | 11.47 | 11.49 | 52,133 | -0.03(-0.23%) |
Jun 03, 2016 | 11.40 | 11.51 | 11.40 | 11.51 | 86,641 | +0.11(+0.98%) |
Jun 02, 2016 | 11.39 | 11.41 | 11.36 | 11.40 | 26,978 | +0.00(+0.00%) |