Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.38 | 13.55 | 13.24 | 13.47 | 122,519 | +0.11(+0.82%) |
Aug 30, 2016 | 13.28 | 13.40 | 13.18 | 13.36 | 130,160 | +0.11(+0.83%) |
Aug 29, 2016 | 13.44 | 13.48 | 13.17 | 13.25 | 46,499 | -0.20(-1.49%) |
Aug 26, 2016 | 13.40 | 13.73 | 13.13 | 13.45 | 119,223 | +0.10(+0.75%) |
Aug 25, 2016 | 13.54 | 13.75 | 13.03 | 13.35 | 188,955 | -0.22(-1.62%) |
Aug 24, 2016 | 13.22 | 14.10 | 13.22 | 13.57 | 333,736 | +0.25(+1.88%) |
Aug 23, 2016 | 13.23 | 13.38 | 13.07 | 13.32 | 179,810 | +0.21(+1.60%) |
Aug 22, 2016 | 12.85 | 13.17 | 12.85 | 13.11 | 102,294 | +0.23(+1.79%) |
Aug 19, 2016 | 13.03 | 13.06 | 12.72 | 12.88 | 99,746 | -0.17(-1.30%) |
Aug 18, 2016 | 12.89 | 13.22 | 12.89 | 13.05 | 134,547 | +0.13(+1.01%) |
Aug 17, 2016 | 13.02 | 13.02 | 12.73 | 12.92 | 123,070 | -0.06(-0.46%) |
Aug 16, 2016 | 13.06 | 13.12 | 12.94 | 12.98 | 167,360 | -0.01(-0.08%) |
Aug 15, 2016 | 13.08 | 13.10 | 12.88 | 12.99 | 148,561 | -0.03(-0.23%) |
Aug 12, 2016 | 12.89 | 13.02 | 12.71 | 13.02 | 81,264 | +0.13(+1.01%) |
Aug 11, 2016 | 12.49 | 12.91 | 12.46 | 12.89 | 138,571 | +0.47(+3.78%) |
Aug 10, 2016 | 13.18 | 13.18 | 12.39 | 12.42 | 314,400 | -0.79(-5.98%) |
Aug 09, 2016 | 13.19 | 13.27 | 13.00 | 13.21 | 160,288 | +0.06(+0.46%) |
Aug 08, 2016 | 13.09 | 13.23 | 13.00 | 13.15 | 127,705 | +0.13(+1.00%) |
Aug 05, 2016 | 12.90 | 13.19 | 12.90 | 13.02 | 161,463 | +0.11(+0.85%) |
Aug 04, 2016 | 12.90 | 13.28 | 12.90 | 12.91 | 164,414 | -0.14(-1.07%) |
Aug 03, 2016 | 12.90 | 13.06 | 12.80 | 13.05 | 154,897 | +0.12(+0.93%) |
Aug 02, 2016 | 13.07 | 13.07 | 12.72 | 12.93 | 125,283 | -0.09(-0.69%) |
Aug 01, 2016 | 12.97 | 13.11 | 12.80 | 13.02 | 261,465 | +0.15(+1.17%) |
Jul 29, 2016 | 12.92 | 13.05 | 12.80 | 12.87 | 610,456 | -0.11(-0.85%) |
Jul 28, 2016 | 12.99 | 13.11 | 12.81 | 12.98 | 118,664 | -0.02(-0.15%) |
Jul 27, 2016 | 13.12 | 13.18 | 12.84 | 13.00 | 159,632 | +0.03(+0.23%) |
Jul 26, 2016 | 13.00 | 13.08 | 12.68 | 12.97 | 167,174 | -0.03(-0.23%) |
Jul 25, 2016 | 12.97 | 13.13 | 12.68 | 13.00 | 167,071 | +0.08(+0.62%) |
Jul 22, 2016 | 12.87 | 13.02 | 12.69 | 12.92 | 102,118 | +0.09(+0.70%) |
Jul 21, 2016 | 12.92 | 13.25 | 12.82 | 12.83 | 115,259 | -0.10(-0.77%) |
Jul 20, 2016 | 12.86 | 13.05 | 12.74 | 12.93 | 125,259 | +0.16(+1.25%) |
Jul 19, 2016 | 13.12 | 13.22 | 12.70 | 12.77 | 162,729 | -0.33(-2.52%) |
Jul 18, 2016 | 13.39 | 13.44 | 13.05 | 13.10 | 132,728 | -0.28(-2.09%) |
Jul 15, 2016 | 13.30 | 13.41 | 13.14 | 13.38 | 74,245 | +0.19(+1.44%) |
Jul 14, 2016 | 13.30 | 13.31 | 12.90 | 13.19 | 176,998 | -0.01(-0.08%) |
Jul 13, 2016 | 14.01 | 14.23 | 13.16 | 13.20 | 168,420 | -0.65(-4.69%) |
Jul 12, 2016 | 13.27 | 14.22 | 13.13 | 13.85 | 278,616 | +0.63(+4.77%) |
Jul 11, 2016 | 13.32 | 13.42 | 13.12 | 13.22 | 123,875 | -0.07(-0.53%) |
Jul 08, 2016 | 13.44 | 13.55 | 13.41 | 13.29 | 106,446 | -0.12(-0.89%) |
Jul 07, 2016 | 13.37 | 13.57 | 13.10 | 13.41 | 197,946 | -0.33(-2.40%) |
Jul 05, 2016 | 13.73 | 13.88 | 13.50 | 13.74 | 216,683 | +0.07(+0.51%) |
Jul 01, 2016 | 13.94 | 13.67 | 13.67 | 13.67 | 744,500 | -0.24(-1.73%) |
Jun 30, 2016 | 13.80 | 13.93 | 13.41 | 13.91 | 293,289 | +0.35(+2.58%) |
Jun 29, 2016 | 13.35 | 13.65 | 13.02 | 13.56 | 306,584 | +0.34(+2.57%) |
Jun 28, 2016 | 13.09 | 13.42 | 13.01 | 13.22 | 379,399 | +0.70(+5.59%) |
Jun 27, 2016 | 12.83 | 13.10 | 12.05 | 12.52 | 448,335 | -0.34(-2.64%) |
Jun 24, 2016 | 12.82 | 13.29 | 12.65 | 12.86 | 756,124 | -0.56(-4.17%) |
Jun 23, 2016 | 13.50 | 13.79 | 12.99 | 13.42 | 1,009,863 | +0.18(+1.36%) |
Jun 22, 2016 | 13.28 | 13.65 | 12.83 | 13.24 | 3,977,979 | -0.04(-0.30%) |
Jun 21, 2016 | 15.59 | 15.76 | 12.76 | 13.28 | 1,911,227 | -3.26(-19.71%) |
Jun 20, 2016 | 17.42 | 17.45 | 15.49 | 16.54 | 363,355 | -0.44(-2.59%) |
Jun 17, 2016 | 18.41 | 18.92 | 16.82 | 16.98 | 1,790,696 | +0.54(+3.28%) |
Jun 16, 2016 | 16.31 | 16.52 | 15.94 | 16.44 | 413,211 | +0.02(+0.12%) |
Jun 15, 2016 | 16.79 | 17.09 | 16.37 | 16.42 | 79,277 | -0.47(-2.78%) |
Jun 14, 2016 | 16.58 | 17.15 | 16.33 | 16.89 | 79,885 | +0.35(+2.12%) |
Jun 13, 2016 | 16.20 | 16.63 | 16.04 | 16.54 | 67,523 | +0.53(+3.31%) |
Jun 10, 2016 | 15.87 | 16.27 | 15.44 | 16.01 | 61,512 | -0.05(-0.31%) |
Jun 09, 2016 | 16.66 | 16.66 | 15.99 | 16.06 | 38,580 | -0.68(-4.06%) |
Jun 08, 2016 | 16.57 | 16.93 | 15.09 | 16.74 | 70,255 | +0.29(+1.76%) |
Jun 07, 2016 | 16.80 | 16.80 | 16.40 | 16.45 | 43,038 | -0.26(-1.56%) |
Jun 06, 2016 | 16.52 | 16.80 | 16.08 | 16.71 | 102,866 | +0.34(+2.08%) |
Jun 03, 2016 | 16.21 | 16.44 | 15.65 | 16.37 | 118,529 | +0.21(+1.30%) |
Jun 02, 2016 | 16.18 | 16.44 | 15.76 | 16.16 | 68,053 | -0.03(-0.19%) |