Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.60 | 13.73 | 13.27 | 13.34 | 120,961 | -0.33(-2.38%) |
Aug 30, 2016 | 13.51 | 13.86 | 13.40 | 13.66 | 71,483 | +0.10(+0.70%) |
Aug 29, 2016 | 13.82 | 13.83 | 13.52 | 13.57 | 54,839 | -0.14(-1.05%) |
Aug 26, 2016 | 13.38 | 13.78 | 13.35 | 13.71 | 77,552 | +0.10(+0.70%) |
Aug 25, 2016 | 13.57 | 13.84 | 13.10 | 13.62 | 74,137 | -0.05(-0.35%) |
Aug 24, 2016 | 13.36 | 13.67 | 13.30 | 13.66 | 63,378 | +0.24(+1.78%) |
Aug 23, 2016 | 13.32 | 13.57 | 13.23 | 13.43 | 53,979 | +0.24(+1.81%) |
Aug 22, 2016 | 13.05 | 13.32 | 13.01 | 13.19 | 76,728 | +0.09(+0.66%) |
Aug 19, 2016 | 13.15 | 13.36 | 12.86 | 13.10 | 39,236 | -0.07(-0.51%) |
Aug 18, 2016 | 12.82 | 13.20 | 12.82 | 13.17 | 60,138 | +0.42(+3.30%) |
Aug 17, 2016 | 12.72 | 13.21 | 12.62 | 12.75 | 76,426 | -0.03(-0.22%) |
Aug 16, 2016 | 13.04 | 13.25 | 12.73 | 12.77 | 48,775 | -0.39(-2.98%) |
Aug 15, 2016 | 13.05 | 13.41 | 12.96 | 13.17 | 50,556 | +0.12(+0.95%) |
Aug 12, 2016 | 13.06 | 13.21 | 12.89 | 13.04 | 35,600 | -0.10(-0.73%) |
Aug 11, 2016 | 13.18 | 13.43 | 12.97 | 13.14 | 78,922 | +0.02(+0.15%) |
Aug 10, 2016 | 13.20 | 13.46 | 13.07 | 13.12 | 52,073 | -0.20(-1.51%) |
Aug 09, 2016 | 13.40 | 13.59 | 13.01 | 13.32 | 74,573 | +0.00(+0.00%) |
Aug 08, 2016 | 13.04 | 13.60 | 12.94 | 13.32 | 76,660 | +0.14(+1.09%) |
Aug 05, 2016 | 13.14 | 13.49 | 12.52 | 13.18 | 65,955 | +0.28(+2.15%) |
Aug 04, 2016 | 12.77 | 13.22 | 12.77 | 12.90 | 55,469 | +0.06(+0.45%) |
Aug 03, 2016 | 11.92 | 12.98 | 11.52 | 12.84 | 91,536 | +0.26(+2.05%) |
Aug 02, 2016 | 13.23 | 13.23 | 12.58 | 12.58 | 62,104 | -0.72(-5.39%) |
Aug 01, 2016 | 13.05 | 13.51 | 12.86 | 13.30 | 104,029 | +0.25(+1.90%) |
Jul 29, 2016 | 12.72 | 13.13 | 12.63 | 13.05 | 75,466 | +0.29(+2.25%) |
Jul 28, 2016 | 13.11 | 13.11 | 12.74 | 12.77 | 28,842 | -0.41(-3.12%) |
Jul 27, 2016 | 13.07 | 13.96 | 12.96 | 13.18 | 100,667 | +0.17(+1.32%) |
Jul 26, 2016 | 13.21 | 13.48 | 12.94 | 13.00 | 64,264 | -0.23(-1.73%) |
Jul 25, 2016 | 13.08 | 13.46 | 13.07 | 13.23 | 64,040 | +0.11(+0.88%) |
Jul 22, 2016 | 13.04 | 13.19 | 12.99 | 13.12 | 25,864 | +0.06(+0.44%) |
Jul 21, 2016 | 13.16 | 13.28 | 13.00 | 13.06 | 52,200 | -0.08(-0.58%) |
Jul 20, 2016 | 13.04 | 13.35 | 13.04 | 13.14 | 48,983 | +0.10(+0.73%) |
Jul 19, 2016 | 13.25 | 13.31 | 12.99 | 13.04 | 54,440 | -0.29(-2.15%) |
Jul 18, 2016 | 13.71 | 13.87 | 13.24 | 13.33 | 98,611 | -0.40(-2.92%) |
Jul 15, 2016 | 13.66 | 13.78 | 13.50 | 13.73 | 62,476 | +0.19(+1.41%) |
Jul 14, 2016 | 13.54 | 13.65 | 13.32 | 13.54 | 59,042 | +0.12(+0.93%) |
Jul 13, 2016 | 13.43 | 13.54 | 12.59 | 13.42 | 100,042 | +0.15(+1.15%) |
Jul 12, 2016 | 13.15 | 13.50 | 12.78 | 13.26 | 75,347 | +0.19(+1.46%) |
Jul 11, 2016 | 13.10 | 13.27 | 12.80 | 13.07 | 114,291 | +0.11(+0.81%) |
Jul 08, 2016 | 12.52 | 13.05 | 12.37 | 12.97 | 113,999 | +0.59(+4.79%) |
Jul 07, 2016 | 12.40 | 12.58 | 12.22 | 12.37 | 52,935 | +0.20(+1.65%) |
Jul 05, 2016 | 12.13 | 12.29 | 11.81 | 12.17 | 84,110 | -0.10(-0.78%) |
Jul 01, 2016 | 12.24 | 12.27 | 12.27 | 12.27 | 75,193 | -0.24(-1.91%) |
Jun 30, 2016 | 11.98 | 12.51 | 11.73 | 12.51 | 99,869 | +0.57(+4.81%) |
Jun 29, 2016 | 11.47 | 11.94 | 11.33 | 11.93 | 105,952 | +0.66(+5.85%) |
Jun 28, 2016 | 11.41 | 11.61 | 11.21 | 11.27 | 85,135 | +0.01(+0.08%) |
Jun 27, 2016 | 11.94 | 11.94 | 11.18 | 11.26 | 118,965 | -0.94(-7.68%) |
Jun 24, 2016 | 12.02 | 12.54 | 12.02 | 12.20 | 169,139 | -0.63(-4.94%) |
Jun 23, 2016 | 12.72 | 13.04 | 12.32 | 12.84 | 103,399 | +0.35(+2.80%) |
Jun 22, 2016 | 12.47 | 12.59 | 12.18 | 12.49 | 62,803 | +0.02(+0.15%) |
Jun 21, 2016 | 12.52 | 12.73 | 12.22 | 12.47 | 87,577 | -0.11(-0.90%) |
Jun 20, 2016 | 12.51 | 12.74 | 12.31 | 12.58 | 99,538 | +0.35(+2.86%) |
Jun 17, 2016 | 12.08 | 12.47 | 11.92 | 12.23 | 258,401 | +0.18(+1.49%) |
Jun 16, 2016 | 11.79 | 12.28 | 11.51 | 12.05 | 86,286 | +0.09(+0.71%) |
Jun 15, 2016 | 11.61 | 12.10 | 11.43 | 11.96 | 88,029 | +0.37(+3.18%) |
Jun 14, 2016 | 11.84 | 11.91 | 11.50 | 11.60 | 63,806 | -0.32(-2.70%) |
Jun 13, 2016 | 11.40 | 12.09 | 11.36 | 11.92 | 121,895 | +0.44(+3.88%) |
Jun 10, 2016 | 11.88 | 11.88 | 11.38 | 11.47 | 69,585 | -0.62(-5.09%) |
Jun 09, 2016 | 12.12 | 12.18 | 11.93 | 12.09 | 68,704 | -0.08(-0.62%) |
Jun 08, 2016 | 12.23 | 12.29 | 11.98 | 12.16 | 108,327 | +0.06(+0.47%) |
Jun 07, 2016 | 11.98 | 12.52 | 11.98 | 12.11 | 75,043 | -0.30(-2.44%) |
Jun 06, 2016 | 11.74 | 12.51 | 11.57 | 12.41 | 150,731 | +0.68(+5.81%) |
Jun 03, 2016 | 12.14 | 12.28 | 11.72 | 11.73 | 135,716 | -0.44(-3.65%) |
Jun 02, 2016 | 12.17 | 12.41 | 11.95 | 12.17 | 97,246 | -0.10(-0.85%) |