Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.20 | 12.21 | 11.94 | 12.10 | 1,914,236 | -0.12(-0.98%) |
Aug 30, 2016 | 12.21 | 12.41 | 12.15 | 12.22 | 1,081,805 | +0.04(+0.33%) |
Aug 29, 2016 | 12.06 | 12.20 | 12.06 | 12.18 | 1,240,940 | +0.11(+0.91%) |
Aug 26, 2016 | 12.15 | 12.31 | 12.06 | 12.07 | 1,114,923 | -0.11(-0.90%) |
Aug 25, 2016 | 12.35 | 12.36 | 12.14 | 12.18 | 1,004,142 | -0.17(-1.38%) |
Aug 24, 2016 | 12.25 | 12.48 | 12.23 | 12.35 | 798,882 | +0.09(+0.73%) |
Aug 23, 2016 | 12.19 | 12.33 | 12.14 | 12.26 | 798,733 | +0.07(+0.57%) |
Aug 22, 2016 | 12.13 | 12.23 | 12.04 | 12.19 | 896,825 | +0.04(+0.33%) |
Aug 19, 2016 | 12.21 | 12.30 | 12.13 | 12.15 | 1,012,690 | -0.04(-0.33%) |
Aug 18, 2016 | 12.38 | 12.38 | 12.14 | 12.19 | 957,088 | -0.17(-1.38%) |
Aug 17, 2016 | 12.43 | 12.45 | 12.26 | 12.36 | 714,179 | -0.07(-0.56%) |
Aug 16, 2016 | 12.75 | 12.75 | 12.43 | 12.43 | 1,023,310 | -0.31(-2.43%) |
Aug 15, 2016 | 12.69 | 12.74 | 12.50 | 12.74 | 787,113 | +0.10(+0.79%) |
Aug 12, 2016 | 12.73 | 12.73 | 12.51 | 12.64 | 945,844 | -0.07(-0.55%) |
Aug 11, 2016 | 12.40 | 12.71 | 12.37 | 12.71 | 1,281,239 | +0.36(+2.91%) |
Aug 10, 2016 | 12.53 | 12.53 | 12.26 | 12.35 | 1,213,496 | -0.16(-1.28%) |
Aug 09, 2016 | 12.82 | 12.82 | 12.46 | 12.51 | 953,294 | -0.26(-2.04%) |
Aug 08, 2016 | 12.65 | 12.78 | 12.58 | 12.77 | 1,193,551 | +0.23(+1.83%) |
Aug 05, 2016 | 12.44 | 12.55 | 12.25 | 12.54 | 1,332,378 | +0.26(+2.12%) |
Aug 04, 2016 | 12.37 | 12.60 | 12.26 | 12.28 | 1,593,054 | -0.10(-0.81%) |
Aug 03, 2016 | 12.41 | 12.42 | 12.12 | 12.38 | 1,511,069 | -0.01(-0.08%) |
Aug 02, 2016 | 12.47 | 12.47 | 12.14 | 12.39 | 1,423,020 | -0.09(-0.72%) |
Jul 29, 2016 | 12.48 | 12.48 | 12.48 | 0 | +0.01(+0.08%) | |
Jul 28, 2016 | 13.65 | 13.70 | 12.34 | 12.47 | 3,484,285 | -1.55(-11.06%) |
Jul 27, 2016 | 13.97 | 14.09 | 13.89 | 14.02 | 888,685 | +0.12(+0.86%) |
Jul 26, 2016 | 13.50 | 13.90 | 13.48 | 13.90 | 937,503 | +0.36(+2.66%) |
Jul 25, 2016 | 13.59 | 13.65 | 13.43 | 13.54 | 597,919 | -0.06(-0.44%) |
Jul 22, 2016 | 13.70 | 13.78 | 13.55 | 13.60 | 918,178 | -0.18(-1.31%) |
Jul 21, 2016 | 13.90 | 13.90 | 13.63 | 13.78 | 930,456 | -0.07(-0.51%) |
Jul 20, 2016 | 13.78 | 13.95 | 13.76 | 13.85 | 557,913 | +0.05(+0.36%) |
Jul 19, 2016 | 13.93 | 13.94 | 13.72 | 13.80 | 639,300 | -0.14(-1.00%) |
Jul 18, 2016 | 13.94 | 14.01 | 13.88 | 13.94 | 520,265 | -0.02(-0.14%) |
Jul 15, 2016 | 14.10 | 14.15 | 13.90 | 13.96 | 617,432 | -0.13(-0.92%) |
Jul 14, 2016 | 13.96 | 14.15 | 13.91 | 14.09 | 790,457 | +0.23(+1.66%) |
Jul 13, 2016 | 14.09 | 14.15 | 13.74 | 13.86 | 995,944 | -0.19(-1.35%) |
Jul 12, 2016 | 13.94 | 14.14 | 13.88 | 14.05 | 812,289 | +0.19(+1.37%) |
Jul 11, 2016 | 13.96 | 14.06 | 13.84 | 13.86 | 837,803 | +0.08(+0.58%) |
Jul 08, 2016 | 13.92 | 13.57 | 13.78 | 786,236 | +0.21(+1.55%) | |
Jul 07, 2016 | 13.82 | 13.84 | 13.47 | 13.57 | 858,121 | -0.25(-1.81%) |
Jul 05, 2016 | 14.11 | 14.13 | 13.66 | 13.82 | 1,137,134 | -0.39(-2.74%) |
Jul 04, 2016 | 14.35 | 14.39 | 14.01 | 14.21 | 432,304 | +0.02(+0.14%) |
Jun 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | +0.19(+1.36%) | |
Jun 29, 2016 | 13.88 | 14.09 | 13.80 | 14.00 | 801,176 | +0.27(+1.97%) |
Jun 28, 2016 | 14.06 | 14.10 | 13.62 | 13.73 | 1,165,628 | -0.26(-1.86%) |
Jun 27, 2016 | 14.05 | 14.17 | 13.90 | 13.99 | 912,601 | -0.12(-0.85%) |
Jun 24, 2016 | 14.02 | 14.35 | 14.01 | 14.11 | 927,979 | -0.47(-3.22%) |
Jun 23, 2016 | 14.38 | 14.68 | 14.30 | 14.58 | 760,246 | +0.28(+1.96%) |
Jun 22, 2016 | 14.47 | 14.48 | 14.24 | 14.30 | 782,123 | -0.02(-0.14%) |
Jun 21, 2016 | 14.40 | 14.44 | 14.16 | 14.32 | 908,367 | -0.04(-0.28%) |
Jun 20, 2016 | 14.60 | 14.69 | 14.34 | 14.36 | 841,957 | -0.03(-0.21%) |
Jun 17, 2016 | 14.59 | 14.65 | 14.36 | 14.39 | 2,693,279 | -0.18(-1.24%) |
Jun 16, 2016 | 14.44 | 14.63 | 14.29 | 14.57 | 856,400 | +0.06(+0.41%) |
Jun 15, 2016 | 14.53 | 14.64 | 14.44 | 14.51 | 1,154,706 | +0.00(+0.00%) |
Jun 14, 2016 | 14.88 | 14.92 | 14.41 | 14.51 | 1,178,229 | -0.39(-2.62%) |
Jun 13, 2016 | 14.92 | 15.03 | 14.81 | 14.90 | 1,017,640 | -0.03(-0.20%) |
Jun 10, 2016 | 15.16 | 15.17 | 14.88 | 14.93 | 716,573 | -0.34(-2.23%) |
Jun 09, 2016 | 15.50 | 15.51 | 15.25 | 15.27 | 849,821 | -0.28(-1.80%) |
Jun 08, 2016 | 15.64 | 15.75 | 15.46 | 15.55 | 868,664 | +0.05(+0.32%) |
Jun 07, 2016 | 15.53 | 15.60 | 15.36 | 15.50 | 728,092 | +0.06(+0.39%) |
Jun 06, 2016 | 15.24 | 15.45 | 15.20 | 15.44 | 888,790 | +0.27(+1.78%) |
Jun 03, 2016 | 15.17 | 15.22 | 15.01 | 15.17 | 883,432 | -0.02(-0.13%) |
Jun 02, 2016 | 14.91 | 15.20 | 14.86 | 15.19 | 915,139 | +0.30(+2.01%) |