Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.96 | 12.97 | 12.79 | 12.86 | 57,591 | -0.20(-1.50%) |
Aug 30, 2016 | 13.11 | 13.11 | 12.99 | 13.05 | 33,243 | -0.03(-0.21%) |
Aug 29, 2016 | 12.95 | 13.14 | 12.95 | 13.08 | 31,722 | +0.05(+0.37%) |
Aug 26, 2016 | 13.04 | 13.10 | 12.95 | 13.03 | 23,243 | -0.05(-0.35%) |
Aug 25, 2016 | 13.07 | 13.13 | 13.02 | 13.08 | 87,909 | +0.04(+0.31%) |
Aug 24, 2016 | 13.15 | 13.15 | 13.00 | 13.04 | 36,107 | -0.07(-0.50%) |
Aug 23, 2016 | 13.12 | 13.36 | 13.07 | 13.10 | 82,673 | -0.01(-0.06%) |
Aug 22, 2016 | 13.04 | 13.12 | 12.96 | 13.11 | 71,560 | +0.07(+0.52%) |
Aug 19, 2016 | 13.00 | 13.20 | 12.93 | 13.04 | 142,881 | +0.01(+0.04%) |
Aug 18, 2016 | 12.52 | 13.49 | 12.51 | 13.04 | 382,977 | +0.45(+3.59%) |
Aug 17, 2016 | 12.34 | 12.66 | 12.34 | 12.59 | 97,318 | +0.08(+0.68%) |
Aug 16, 2016 | 12.25 | 12.58 | 12.25 | 12.50 | 121,970 | +0.18(+1.48%) |
Aug 15, 2016 | 12.41 | 12.53 | 12.26 | 12.32 | 129,498 | +0.01(+0.06%) |
Aug 12, 2016 | 11.72 | 12.42 | 11.72 | 12.31 | 99,869 | +0.54(+4.54%) |
Aug 11, 2016 | 11.42 | 11.81 | 11.34 | 11.78 | 90,237 | +0.42(+3.71%) |
Aug 10, 2016 | 11.75 | 11.75 | 11.31 | 11.35 | 111,699 | -0.37(-3.14%) |
Aug 09, 2016 | 11.65 | 11.85 | 11.45 | 11.72 | 110,010 | +0.11(+0.94%) |
Aug 08, 2016 | 11.50 | 11.66 | 11.50 | 11.61 | 41,183 | -0.04(-0.31%) |
Aug 05, 2016 | 11.44 | 11.75 | 11.36 | 11.65 | 153,682 | +0.28(+2.47%) |
Aug 04, 2016 | 11.36 | 11.42 | 11.29 | 11.37 | 51,849 | +0.05(+0.48%) |
Aug 03, 2016 | 10.78 | 11.48 | 10.78 | 11.31 | 145,167 | +0.73(+6.91%) |
Aug 02, 2016 | 10.64 | 10.70 | 10.37 | 10.58 | 109,044 | +0.02(+0.16%) |
Aug 01, 2016 | 10.91 | 10.91 | 10.30 | 10.57 | 241,717 | -0.27(-2.45%) |
Jul 29, 2016 | 11.29 | 11.29 | 10.81 | 10.83 | 83,202 | -0.45(-4.01%) |
Jul 28, 2016 | 11.34 | 11.34 | 11.22 | 11.28 | 60,224 | -0.01(-0.12%) |
Jul 27, 2016 | 11.44 | 11.49 | 11.26 | 11.30 | 43,806 | -0.09(-0.81%) |
Jul 26, 2016 | 11.13 | 11.41 | 11.12 | 11.39 | 49,002 | +0.33(+2.96%) |
Jul 25, 2016 | 11.17 | 11.23 | 11.03 | 11.06 | 37,946 | -0.15(-1.36%) |
Jul 22, 2016 | 11.15 | 11.37 | 11.13 | 11.21 | 37,115 | +0.03(+0.22%) |
Jul 21, 2016 | 11.19 | 11.30 | 11.14 | 11.19 | 52,124 | -0.11(-0.95%) |
Jul 20, 2016 | 11.16 | 11.44 | 11.15 | 11.30 | 85,374 | +0.12(+1.07%) |
Jul 19, 2016 | 11.40 | 11.40 | 11.07 | 11.18 | 83,083 | -0.07(-0.65%) |
Jul 18, 2016 | 11.16 | 11.32 | 11.16 | 11.25 | 46,191 | -0.13(-1.12%) |
Jul 15, 2016 | 11.52 | 11.52 | 11.27 | 11.38 | 112,359 | -0.09(-0.76%) |
Jul 14, 2016 | 11.32 | 11.54 | 11.23 | 11.46 | 126,365 | +0.25(+2.23%) |
Jul 13, 2016 | 11.18 | 11.28 | 11.05 | 11.21 | 63,330 | +0.07(+0.66%) |
Jul 12, 2016 | 11.04 | 11.21 | 10.99 | 11.14 | 120,832 | +0.06(+0.54%) |
Jul 11, 2016 | 10.87 | 11.11 | 10.79 | 11.08 | 82,989 | +0.18(+1.68%) |
Jul 08, 2016 | 10.82 | 10.96 | 10.76 | 10.90 | 75,134 | +0.20(+1.85%) |
Jul 07, 2016 | 10.78 | 10.88 | 10.63 | 10.70 | 47,365 | -0.10(-0.96%) |
Jul 06, 2016 | 10.65 | 10.94 | 10.50 | 10.80 | 41,801 | +0.09(+0.86%) |
Jul 05, 2016 | 10.63 | 10.79 | 10.58 | 10.71 | 87,530 | -0.10(-0.91%) |
Jul 01, 2016 | 10.74 | 10.81 | 10.81 | 10.81 | 55,589 | +0.03(+0.29%) |
Jun 30, 2016 | 10.70 | 10.98 | 10.64 | 10.78 | 107,459 | +0.11(+1.03%) |
Jun 29, 2016 | 10.66 | 10.79 | 10.65 | 10.67 | 109,808 | +0.03(+0.33%) |
Jun 28, 2016 | 10.84 | 10.97 | 10.60 | 10.63 | 87,598 | -0.13(-1.23%) |
Jun 27, 2016 | 10.95 | 10.98 | 10.74 | 10.77 | 290,459 | -0.38(-3.40%) |
Jun 24, 2016 | 11.36 | 11.70 | 10.99 | 11.15 | 162,961 | -0.20(-1.75%) |
Jun 23, 2016 | 11.23 | 11.37 | 11.23 | 11.34 | 52,768 | +0.20(+1.81%) |
Jun 22, 2016 | 10.98 | 11.16 | 10.89 | 11.14 | 67,507 | +0.20(+1.79%) |
Jun 21, 2016 | 10.89 | 11.04 | 10.82 | 10.95 | 94,024 | -0.10(-0.87%) |
Jun 20, 2016 | 11.09 | 11.27 | 10.93 | 11.04 | 106,685 | +0.14(+1.32%) |
Jun 17, 2016 | 10.99 | 11.07 | 10.76 | 10.90 | 132,376 | -0.14(-1.29%) |
Jun 16, 2016 | 10.87 | 11.06 | 10.80 | 11.04 | 92,185 | +0.14(+1.27%) |
Jun 15, 2016 | 10.86 | 11.02 | 10.78 | 10.90 | 119,596 | +0.06(+0.53%) |
Jun 14, 2016 | 10.71 | 11.01 | 10.65 | 10.84 | 148,211 | +0.15(+1.37%) |
Jun 13, 2016 | 10.56 | 10.79 | 10.35 | 10.70 | 80,932 | +0.08(+0.71%) |
Jun 10, 2016 | 10.54 | 10.92 | 10.54 | 10.62 | 121,419 | -0.13(-1.16%) |
Jun 09, 2016 | 10.52 | 10.78 | 10.52 | 10.75 | 84,958 | +0.11(+0.99%) |
Jun 08, 2016 | 10.66 | 10.68 | 10.52 | 10.64 | 53,709 | -0.09(-0.82%) |
Jun 07, 2016 | 10.57 | 10.89 | 10.54 | 10.73 | 81,067 | +0.13(+1.22%) |
Jun 06, 2016 | 10.61 | 10.68 | 10.52 | 10.60 | 58,166 | -0.01(-0.05%) |
Jun 03, 2016 | 10.70 | 10.72 | 10.50 | 10.61 | 121,991 | -0.11(-0.99%) |
Jun 02, 2016 | 10.32 | 10.72 | 10.32 | 10.71 | 97,609 | +0.19(+1.77%) |