Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.88 | 11.96 | 11.73 | 11.86 | 1,946,972 | -0.05(-0.44%) |
Aug 30, 2016 | 11.85 | 11.95 | 11.81 | 11.91 | 2,474,581 | +0.04(+0.36%) |
Aug 29, 2016 | 11.82 | 11.92 | 11.68 | 11.86 | 1,408,562 | +0.10(+0.88%) |
Aug 26, 2016 | 11.74 | 11.84 | 11.62 | 11.76 | 2,004,290 | +0.02(+0.15%) |
Aug 25, 2016 | 11.68 | 11.89 | 11.68 | 11.74 | 1,977,556 | +0.00(+0.00%) |
Aug 24, 2016 | 11.77 | 11.86 | 11.67 | 11.74 | 1,769,857 | -0.02(-0.15%) |
Aug 23, 2016 | 11.70 | 11.85 | 11.67 | 11.76 | 3,275,198 | +0.09(+0.74%) |
Aug 22, 2016 | 11.60 | 11.69 | 11.46 | 11.67 | 1,503,653 | +0.03(+0.30%) |
Aug 19, 2016 | 11.67 | 11.71 | 11.59 | 11.64 | 1,715,364 | -0.07(-0.59%) |
Aug 18, 2016 | 11.56 | 11.74 | 11.41 | 11.71 | 1,936,651 | +0.18(+1.59%) |
Aug 17, 2016 | 11.56 | 11.66 | 11.39 | 11.52 | 3,099,894 | -0.07(-0.60%) |
Aug 16, 2016 | 11.64 | 11.78 | 11.57 | 11.59 | 4,524,390 | -0.05(-0.45%) |
Aug 15, 2016 | 11.46 | 11.68 | 11.33 | 11.65 | 4,219,837 | +0.25(+2.20%) |
Aug 12, 2016 | 11.19 | 11.41 | 11.09 | 11.40 | 3,014,872 | +0.29(+2.57%) |
Aug 11, 2016 | 10.95 | 11.14 | 10.94 | 11.11 | 2,380,336 | +0.12(+1.10%) |
Aug 10, 2016 | 11.17 | 11.24 | 10.95 | 10.99 | 2,378,161 | -0.21(-1.85%) |
Aug 09, 2016 | 11.24 | 11.27 | 11.08 | 11.20 | 2,233,106 | -0.04(-0.39%) |
Aug 08, 2016 | 11.20 | 11.33 | 11.18 | 11.24 | 1,658,667 | +0.08(+0.70%) |
Aug 05, 2016 | 11.11 | 11.24 | 11.05 | 11.16 | 2,489,746 | +0.18(+1.65%) |
Aug 04, 2016 | 11.00 | 11.12 | 10.92 | 10.98 | 2,319,236 | -0.03(-0.24%) |
Aug 03, 2016 | 10.86 | 11.07 | 10.86 | 11.01 | 2,495,402 | +0.18(+1.68%) |
Aug 02, 2016 | 11.01 | 11.03 | 10.77 | 10.82 | 2,621,379 | -0.18(-1.65%) |
Aug 01, 2016 | 11.17 | 11.27 | 11.00 | 11.01 | 3,602,704 | -0.15(-1.32%) |
Jul 29, 2016 | 11.01 | 11.20 | 10.85 | 11.15 | 3,715,910 | +0.16(+1.41%) |
Jul 28, 2016 | 10.66 | 11.03 | 10.50 | 11.00 | 4,461,706 | +0.34(+3.16%) |
Jul 27, 2016 | 10.69 | 10.76 | 10.50 | 10.66 | 3,253,589 | -0.03(-0.24%) |
Jul 26, 2016 | 10.55 | 10.71 | 10.55 | 10.69 | 3,311,738 | +0.13(+1.23%) |
Jul 25, 2016 | 10.62 | 10.69 | 10.44 | 10.56 | 4,712,870 | +0.21(+2.01%) |
Jul 22, 2016 | 10.35 | 10.41 | 10.31 | 10.35 | 1,501,354 | +0.00(+0.00%) |
Jul 21, 2016 | 10.37 | 10.44 | 10.33 | 10.35 | 2,696,651 | -0.03(-0.33%) |
Jul 20, 2016 | 10.54 | 10.64 | 10.28 | 10.38 | 2,468,783 | -0.10(-0.91%) |
Jul 19, 2016 | 10.50 | 10.76 | 10.40 | 10.48 | 5,267,735 | +0.12(+1.17%) |
Jul 18, 2016 | 10.40 | 10.42 | 10.30 | 10.36 | 1,928,418 | -0.03(-0.33%) |
Jul 15, 2016 | 10.56 | 10.57 | 10.30 | 10.39 | 2,196,371 | -0.09(-0.82%) |
Jul 14, 2016 | 10.31 | 10.53 | 10.30 | 10.48 | 5,347,083 | +0.34(+3.32%) |
Jul 13, 2016 | 10.11 | 10.18 | 9.969 | 10.14 | 3,331,586 | +0.03(+0.34%) |
Jul 12, 2016 | 9.899 | 10.17 | 9.899 | 10.11 | 3,555,201 | +0.34(+3.45%) |
Jul 11, 2016 | 9.597 | 9.839 | 9.554 | 9.770 | 4,493,998 | +0.29(+3.01%) |
Jul 08, 2016 | 9.294 | 9.519 | 9.156 | 9.484 | 3,773,191 | +0.33(+3.59%) |
Jul 07, 2016 | 9.113 | 9.303 | 9.048 | 9.156 | 3,518,288 | +0.10(+1.15%) |
Jul 06, 2016 | 8.827 | 9.069 | 8.603 | 9.052 | 7,596,733 | +0.51(+5.97%) |
Jul 05, 2016 | 8.974 | 9.000 | 8.519 | 8.542 | 3,109,889 | -0.50(-5.54%) |
Jul 01, 2016 | 8.974 | 9.043 | 9.043 | 9.043 | 2,217,737 | +0.03(+0.38%) |
Jun 30, 2016 | 9.035 | 9.035 | 8.663 | 9.009 | 4,903,518 | +0.46(+5.36%) |
Jun 29, 2016 | 8.533 | 8.611 | 8.352 | 8.551 | 2,179,644 | +0.15(+1.75%) |
Jun 28, 2016 | 8.213 | 8.464 | 8.213 | 8.404 | 3,409,986 | +0.35(+4.29%) |
Jun 27, 2016 | 8.663 | 8.680 | 8.032 | 8.058 | 5,159,454 | -0.71(-8.09%) |
Jun 24, 2016 | 8.879 | 9.009 | 8.758 | 8.767 | 8,585,605 | -0.56(-6.02%) |
Jun 23, 2016 | 9.225 | 9.329 | 9.208 | 9.329 | 3,234,366 | +0.20(+2.18%) |
Jun 22, 2016 | 8.974 | 9.303 | 8.931 | 9.130 | 5,445,231 | +0.28(+3.12%) |
Jun 21, 2016 | 8.879 | 8.948 | 8.525 | 8.853 | 6,515,129 | -0.01(-0.10%) |
Jun 20, 2016 | 9.164 | 9.281 | 8.862 | 8.862 | 2,877,972 | -0.15(-1.63%) |
Jun 17, 2016 | 8.957 | 9.173 | 8.948 | 9.009 | 4,686,908 | +0.03(+0.29%) |
Jun 16, 2016 | 9.052 | 9.052 | 8.797 | 8.983 | 3,799,412 | -0.10(-1.05%) |
Jun 15, 2016 | 9.268 | 9.445 | 9.069 | 9.078 | 3,271,355 | -0.12(-1.32%) |
Jun 14, 2016 | 9.502 | 9.571 | 9.147 | 9.199 | 3,044,214 | -0.35(-3.71%) |
Jun 13, 2016 | 9.770 | 9.848 | 9.536 | 9.554 | 2,693,491 | -0.26(-2.64%) |
Jun 10, 2016 | 9.839 | 9.960 | 9.744 | 9.813 | 2,275,090 | -0.17(-1.73%) |
Jun 09, 2016 | 10.12 | 10.13 | 9.817 | 9.986 | 3,685,292 | -0.22(-2.12%) |
Jun 08, 2016 | 10.23 | 10.26 | 10.13 | 10.20 | 2,345,489 | -0.02(-0.17%) |
Jun 07, 2016 | 10.27 | 10.31 | 10.18 | 10.22 | 2,103,290 | -0.03(-0.34%) |
Jun 06, 2016 | 10.29 | 10.40 | 10.23 | 10.25 | 4,411,653 | -0.03(-0.34%) |
Jun 03, 2016 | 10.41 | 10.41 | 10.05 | 10.29 | 2,662,722 | -0.14(-1.33%) |
Jun 02, 2016 | 10.55 | 10.56 | 10.35 | 10.43 | 2,582,117 | -0.17(-1.63%) |