Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.77 | 12.16 | 11.57 | 12.10 | 420,137 | +0.23(+1.93%) |
Aug 30, 2016 | 12.28 | 12.40 | 11.79 | 11.87 | 722,723 | -0.32(-2.60%) |
Aug 29, 2016 | 11.76 | 12.22 | 11.72 | 12.19 | 609,025 | +0.36(+3.05%) |
Aug 26, 2016 | 11.65 | 12.06 | 11.40 | 11.83 | 653,201 | +0.26(+2.20%) |
Aug 25, 2016 | 11.26 | 11.61 | 11.12 | 11.57 | 409,145 | +0.33(+2.89%) |
Aug 24, 2016 | 11.75 | 11.82 | 11.15 | 11.25 | 602,511 | -0.67(-5.61%) |
Aug 23, 2016 | 11.59 | 12.36 | 11.31 | 11.92 | 638,104 | +0.31(+2.65%) |
Aug 22, 2016 | 12.09 | 12.09 | 11.44 | 11.61 | 600,748 | -0.65(-5.31%) |
Aug 19, 2016 | 12.29 | 12.29 | 11.76 | 12.26 | 704,930 | -0.04(-0.29%) |
Aug 18, 2016 | 11.99 | 12.50 | 11.76 | 12.29 | 732,528 | +0.47(+3.94%) |
Aug 17, 2016 | 11.85 | 12.03 | 11.61 | 11.83 | 333,087 | -0.10(-0.81%) |
Aug 16, 2016 | 11.63 | 12.02 | 11.61 | 11.92 | 785,766 | +0.29(+2.49%) |
Aug 15, 2016 | 11.73 | 11.91 | 11.53 | 11.63 | 582,319 | +0.13(+1.15%) |
Aug 12, 2016 | 11.53 | 11.75 | 11.35 | 11.50 | 554,125 | -0.15(-1.28%) |
Aug 11, 2016 | 11.63 | 11.86 | 10.98 | 11.65 | 6,838,120 | +0.33(+2.95%) |
Aug 10, 2016 | 11.86 | 12.06 | 11.14 | 11.32 | 471,311 | -0.51(-4.31%) |
Aug 09, 2016 | 12.14 | 12.15 | 11.73 | 11.83 | 477,820 | -0.24(-1.97%) |
Aug 08, 2016 | 11.43 | 12.10 | 11.43 | 12.06 | 625,386 | +0.75(+6.60%) |
Aug 05, 2016 | 11.34 | 11.98 | 11.21 | 11.32 | 684,718 | +0.09(+0.78%) |
Aug 04, 2016 | 10.60 | 11.45 | 10.55 | 11.23 | 699,342 | +0.55(+5.19%) |
Aug 03, 2016 | 10.06 | 10.95 | 9.934 | 10.68 | 1,093,222 | +0.70(+7.05%) |
Aug 02, 2016 | 9.330 | 10.38 | 9.277 | 9.972 | 1,042,101 | +0.30(+3.09%) |
Aug 01, 2016 | 10.17 | 10.41 | 9.509 | 9.673 | 893,236 | -0.50(-4.93%) |
Jul 29, 2016 | 9.963 | 10.54 | 9.849 | 10.17 | 678,953 | +0.13(+1.31%) |
Jul 28, 2016 | 9.708 | 10.05 | 9.559 | 10.04 | 350,736 | +0.38(+3.91%) |
Jul 27, 2016 | 9.761 | 9.902 | 9.409 | 9.664 | 364,192 | -0.03(-0.27%) |
Jul 26, 2016 | 9.673 | 10.05 | 9.339 | 9.691 | 682,601 | -0.07(-0.72%) |
Jul 25, 2016 | 10.32 | 10.32 | 9.700 | 9.761 | 358,036 | -0.70(-6.72%) |
Jul 22, 2016 | 10.16 | 10.50 | 9.761 | 10.46 | 691,779 | +0.33(+3.30%) |
Jul 21, 2016 | 10.77 | 10.93 | 10.02 | 10.13 | 512,508 | -0.57(-5.34%) |
Jul 20, 2016 | 10.51 | 10.97 | 10.16 | 10.70 | 584,756 | +0.04(+0.41%) |
Jul 19, 2016 | 10.80 | 10.99 | 10.53 | 10.66 | 360,179 | -0.06(-0.57%) |
Jul 18, 2016 | 10.98 | 11.10 | 10.33 | 10.72 | 499,111 | -0.27(-2.48%) |
Jul 15, 2016 | 10.93 | 11.08 | 10.24 | 10.99 | 774,211 | -0.14(-1.26%) |
Jul 14, 2016 | 11.35 | 11.78 | 11.08 | 11.13 | 705,447 | -0.04(-0.32%) |
Jul 13, 2016 | 12.06 | 12.07 | 10.99 | 11.17 | 703,232 | -0.93(-7.70%) |
Jul 12, 2016 | 11.91 | 12.23 | 11.71 | 12.10 | 429,175 | +0.60(+5.20%) |
Jul 11, 2016 | 11.97 | 12.27 | 11.48 | 11.50 | 657,665 | +0.26(+2.27%) |
Jul 08, 2016 | 11.27 | 11.63 | 11.04 | 11.25 | 398,181 | +0.13(+1.19%) |
Jul 07, 2016 | 11.60 | 11.90 | 10.84 | 11.12 | 332,840 | -0.18(-1.56%) |
Jul 06, 2016 | 11.34 | 11.57 | 11.05 | 11.29 | 254,325 | -0.16(-1.38%) |
Jul 05, 2016 | 12.05 | 12.05 | 10.91 | 11.45 | 551,061 | -0.70(-5.79%) |
Jul 01, 2016 | 11.49 | 12.15 | 12.15 | 12.15 | 707,433 | +0.66(+5.74%) |
Jun 30, 2016 | 11.20 | 11.52 | 10.85 | 11.49 | 517,280 | +0.35(+3.16%) |
Jun 29, 2016 | 10.43 | 11.17 | 10.41 | 11.14 | 906,153 | +0.93(+9.13%) |
Jun 28, 2016 | 9.981 | 10.59 | 9.928 | 10.21 | 671,854 | +0.61(+6.32%) |
Jun 27, 2016 | 10.02 | 10.02 | 9.086 | 9.603 | 1,032,014 | -0.55(-5.37%) |
Jun 24, 2016 | 10.04 | 10.55 | 9.823 | 10.15 | 770,755 | -0.55(-5.10%) |
Jun 23, 2016 | 10.75 | 10.83 | 10.40 | 10.69 | 497,700 | +0.12(+1.16%) |
Jun 22, 2016 | 10.83 | 11.33 | 10.47 | 10.57 | 778,973 | -0.16(-1.48%) |
Jun 21, 2016 | 10.31 | 10.99 | 10.23 | 10.73 | 830,841 | +0.25(+2.35%) |
Jun 20, 2016 | 10.22 | 10.60 | 10.11 | 10.48 | 591,685 | +0.60(+6.05%) |
Jun 17, 2016 | 9.427 | 10.06 | 9.427 | 9.884 | 1,102,088 | +0.64(+6.95%) |
Jun 16, 2016 | 9.875 | 10.06 | 9.207 | 9.242 | 1,182,818 | -0.63(-6.41%) |
Jun 15, 2016 | 10.27 | 10.45 | 9.779 | 9.875 | 4,412,794 | -0.62(-5.87%) |
Jun 14, 2016 | 10.34 | 10.68 | 9.893 | 10.49 | 874,489 | +0.09(+0.85%) |
Jun 13, 2016 | 9.603 | 10.55 | 9.374 | 10.40 | 860,407 | +0.23(+2.25%) |
Jun 10, 2016 | 10.02 | 11.15 | 9.803 | 10.17 | 1,217,397 | -0.11(-1.11%) |
Jun 09, 2016 | 9.893 | 10.64 | 9.453 | 10.29 | 1,605,871 | +0.19(+1.92%) |
Jun 08, 2016 | 10.33 | 10.93 | 9.946 | 10.10 | 1,254,860 | -0.06(-0.61%) |
Jun 07, 2016 | 10.35 | 10.46 | 9.911 | 10.16 | 964,290 | -0.09(-0.86%) |
Jun 06, 2016 | 9.585 | 10.54 | 9.384 | 10.24 | 1,847,636 | +0.79(+8.37%) |
Jun 03, 2016 | 7.747 | 9.453 | 7.747 | 9.453 | 1,914,712 | +1.64(+21.06%) |
Jun 02, 2016 | 7.844 | 8.134 | 7.677 | 7.809 | 494,396 | -0.11(-1.33%) |