Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.65 | 12.49 | 11.65 | 11.94 | 6,871 | +0.19(+1.62%) |
Aug 30, 2016 | 11.91 | 12.25 | 11.60 | 11.75 | 23,319 | -0.13(-1.07%) |
Aug 29, 2016 | 12.35 | 12.49 | 11.84 | 11.87 | 22,877 | -0.57(-4.58%) |
Aug 26, 2016 | 11.88 | 12.44 | 11.82 | 12.44 | 6,854 | +0.66(+5.61%) |
Aug 25, 2016 | 11.78 | 11.94 | 11.71 | 11.78 | 19,704 | -0.11(-0.88%) |
Aug 24, 2016 | 11.78 | 11.95 | 11.78 | 11.89 | 3,325 | +0.15(+1.25%) |
Aug 23, 2016 | 12.24 | 12.24 | 11.74 | 11.74 | 9,063 | -0.38(-3.12%) |
Aug 22, 2016 | 12.12 | 12.27 | 11.87 | 12.12 | 16,510 | +0.07(+0.58%) |
Aug 19, 2016 | 11.94 | 12.05 | 11.74 | 12.05 | 4,499 | +0.06(+0.53%) |
Aug 18, 2016 | 11.88 | 11.99 | 11.43 | 11.99 | 23,099 | +0.04(+0.29%) |
Aug 17, 2016 | 11.86 | 12.11 | 11.86 | 11.95 | 9,315 | +0.01(+0.12%) |
Aug 16, 2016 | 12.13 | 12.13 | 11.94 | 11.94 | 3,703 | -0.20(-1.62%) |
Aug 15, 2016 | 12.44 | 12.45 | 11.84 | 12.13 | 10,407 | +0.12(+0.97%) |
Aug 12, 2016 | 11.88 | 12.08 | 11.88 | 12.02 | 7,011 | +0.18(+1.56%) |
Aug 11, 2016 | 12.15 | 12.48 | 11.83 | 11.83 | 22,871 | -0.41(-3.38%) |
Aug 10, 2016 | 12.22 | 12.39 | 12.22 | 12.25 | 2,010 | +0.04(+0.34%) |
Aug 09, 2016 | 12.25 | 12.41 | 12.20 | 12.20 | 6,776 | -0.15(-1.25%) |
Aug 08, 2016 | 12.34 | 12.61 | 12.29 | 12.36 | 5,562 | +0.01(+0.11%) |
Aug 05, 2016 | 12.39 | 12.49 | 12.18 | 12.34 | 18,648 | +0.01(+0.06%) |
Aug 04, 2016 | 12.43 | 12.58 | 12.26 | 12.34 | 6,321 | -0.09(-0.73%) |
Aug 03, 2016 | 13.24 | 13.24 | 12.32 | 12.43 | 10,646 | -0.09(-0.73%) |
Aug 02, 2016 | 12.51 | 12.83 | 12.46 | 12.52 | 6,752 | +0.05(+0.39%) |
Aug 01, 2016 | 12.52 | 12.93 | 12.41 | 12.47 | 8,770 | -0.43(-3.31%) |
Jul 29, 2016 | 12.79 | 13.08 | 12.79 | 12.90 | 2,087 | +0.35(+2.79%) |
Jul 28, 2016 | 12.46 | 13.16 | 12.46 | 12.55 | 4,001 | +0.02(+0.17%) |
Jul 27, 2016 | 12.26 | 13.30 | 12.26 | 12.53 | 7,502 | +0.27(+2.17%) |
Jul 26, 2016 | 12.25 | 12.58 | 12.21 | 12.26 | 7,010 | -0.15(-1.19%) |
Jul 25, 2016 | 12.48 | 12.67 | 12.38 | 12.41 | 7,446 | +0.02(+0.17%) |
Jul 22, 2016 | 12.34 | 12.72 | 12.34 | 12.39 | 8,549 | -0.02(-0.17%) |
Jul 21, 2016 | 12.51 | 12.58 | 12.41 | 12.41 | 10,304 | -0.08(-0.67%) |
Jul 20, 2016 | 12.49 | 12.84 | 12.49 | 12.49 | 7,369 | +0.00(+0.00%) |
Jul 19, 2016 | 13.42 | 13.42 | 12.34 | 12.49 | 51,795 | -0.95(-7.09%) |
Jul 18, 2016 | 14.22 | 14.22 | 13.11 | 13.44 | 52,855 | -0.86(-5.98%) |
Jul 15, 2016 | 14.30 | 14.45 | 14.02 | 14.30 | 5,589 | +0.55(+4.03%) |
Jul 14, 2016 | 13.75 | 13.82 | 13.75 | 13.75 | 3,416 | +0.07(+0.51%) |
Jul 13, 2016 | 13.95 | 14.06 | 13.62 | 13.68 | 8,299 | -0.34(-2.45%) |
Jul 12, 2016 | 14.05 | 14.23 | 14.02 | 14.02 | 6,730 | -0.17(-1.19%) |
Jul 11, 2016 | 14.02 | 14.20 | 14.02 | 14.19 | 3,231 | +0.15(+1.10%) |
Jul 08, 2016 | 14.49 | 14.43 | 13.97 | 14.03 | 4,428 | -0.39(-2.72%) |
Jul 07, 2016 | 14.08 | 14.56 | 13.34 | 14.43 | 31,886 | +0.06(+0.43%) |
Jul 05, 2016 | 14.24 | 14.36 | 14.24 | 14.36 | 1,094 | -0.07(-0.48%) |
Jul 01, 2016 | 14.33 | 14.43 | 14.43 | 14.43 | 3,994 | +0.25(+1.73%) |
Jun 30, 2016 | 14.17 | 14.58 | 14.05 | 14.19 | 15,040 | -0.49(-3.34%) |
Jun 29, 2016 | 14.33 | 14.68 | 14.33 | 14.68 | 9,431 | +0.34(+2.40%) |
Jun 28, 2016 | 14.08 | 14.51 | 14.08 | 14.33 | 2,743 | +0.28(+2.00%) |
Jun 27, 2016 | 14.37 | 14.40 | 14.05 | 14.05 | 7,521 | -0.28(-1.96%) |
Jun 24, 2016 | 14.54 | 14.62 | 14.05 | 14.33 | 9,124 | -0.51(-3.45%) |
Jun 23, 2016 | 14.79 | 14.97 | 14.77 | 14.85 | 2,042 | +0.00(+0.02%) |
Jun 22, 2016 | 14.69 | 14.98 | 14.69 | 14.84 | 1,847 | +0.16(+1.07%) |
Jun 21, 2016 | 14.69 | 14.99 | 14.69 | 14.69 | 1,923 | -0.26(-1.74%) |
Jun 20, 2016 | 14.76 | 15.02 | 14.72 | 14.94 | 3,470 | +0.22(+1.52%) |
Jun 17, 2016 | 15.14 | 15.28 | 14.72 | 14.72 | 8,495 | -0.61(-3.98%) |
Jun 16, 2016 | 15.25 | 15.38 | 15.09 | 15.33 | 8,819 | +0.25(+1.67%) |
Jun 15, 2016 | 15.34 | 15.34 | 14.96 | 15.08 | 2,085 | -0.25(-1.60%) |
Jun 14, 2016 | 15.05 | 15.34 | 14.76 | 15.32 | 5,053 | +0.17(+1.11%) |
Jun 13, 2016 | 15.26 | 15.59 | 14.74 | 15.15 | 6,452 | -0.27(-1.73%) |
Jun 10, 2016 | 15.29 | 15.76 | 14.73 | 15.42 | 2,653 | +0.27(+1.76%) |
Jun 09, 2016 | 15.10 | 15.46 | 15.10 | 15.15 | 4,522 | +0.10(+0.67%) |
Jun 08, 2016 | 15.39 | 15.48 | 15.05 | 15.05 | 1,884 | -0.33(-2.16%) |
Jun 07, 2016 | 15.00 | 15.85 | 15.00 | 15.39 | 18,561 | +0.39(+2.57%) |
Jun 06, 2016 | 14.40 | 15.42 | 14.38 | 15.00 | 5,657 | +0.87(+6.12%) |
Jun 03, 2016 | 13.81 | 14.73 | 13.81 | 14.13 | 5,663 | -0.43(-2.96%) |