Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.52 | 15.59 | 15.33 | 15.52 | 64,103 | +0.05(+0.30%) |
Aug 30, 2016 | 15.51 | 15.59 | 15.33 | 15.47 | 29,620 | -0.02(-0.12%) |
Aug 29, 2016 | 15.29 | 15.59 | 15.24 | 15.49 | 69,618 | +0.16(+1.04%) |
Aug 26, 2016 | 15.33 | 15.51 | 15.11 | 15.33 | 75,214 | +0.10(+0.68%) |
Aug 25, 2016 | 15.10 | 15.32 | 15.10 | 15.23 | 116,860 | +0.03(+0.19%) |
Aug 24, 2016 | 15.17 | 15.32 | 15.00 | 15.20 | 53,350 | -0.01(-0.06%) |
Aug 23, 2016 | 15.48 | 15.48 | 14.93 | 15.21 | 71,002 | -0.13(-0.86%) |
Aug 22, 2016 | 15.34 | 15.60 | 14.93 | 15.34 | 168,879 | -0.04(-0.24%) |
Aug 19, 2016 | 15.10 | 15.42 | 15.10 | 15.38 | 66,010 | +0.10(+0.68%) |
Aug 18, 2016 | 15.14 | 15.31 | 15.14 | 15.27 | 47,941 | +0.16(+1.05%) |
Aug 17, 2016 | 15.11 | 15.17 | 14.96 | 15.11 | 50,207 | +0.08(+0.56%) |
Aug 16, 2016 | 14.99 | 15.25 | 14.70 | 15.03 | 85,758 | -0.05(-0.31%) |
Aug 15, 2016 | 14.64 | 15.37 | 14.64 | 15.08 | 91,104 | +0.46(+3.14%) |
Aug 12, 2016 | 14.33 | 14.68 | 14.21 | 14.62 | 43,003 | +0.18(+1.23%) |
Aug 11, 2016 | 14.50 | 14.80 | 14.35 | 14.44 | 85,635 | -0.10(-0.71%) |
Aug 10, 2016 | 14.46 | 14.61 | 14.35 | 14.54 | 45,151 | +0.13(+0.91%) |
Aug 09, 2016 | 14.36 | 14.66 | 14.36 | 14.41 | 65,586 | -0.11(-0.78%) |
Aug 08, 2016 | 14.41 | 14.76 | 14.41 | 14.52 | 81,528 | +0.22(+1.51%) |
Aug 05, 2016 | 14.66 | 14.92 | 14.22 | 14.31 | 184,049 | -0.09(-0.65%) |
Aug 04, 2016 | 13.36 | 14.72 | 13.27 | 14.40 | 336,730 | +2.07(+16.81%) |
Aug 03, 2016 | 12.06 | 12.38 | 12.06 | 12.33 | 45,300 | +0.31(+2.57%) |
Aug 02, 2016 | 12.19 | 12.27 | 11.98 | 12.02 | 43,186 | -0.22(-1.76%) |
Aug 01, 2016 | 11.83 | 12.25 | 11.83 | 12.24 | 46,299 | +0.41(+3.49%) |
Jul 29, 2016 | 12.01 | 12.01 | 11.74 | 11.82 | 105,272 | -0.27(-2.25%) |
Jul 28, 2016 | 12.24 | 12.24 | 12.09 | 12.10 | 20,649 | -0.18(-1.45%) |
Jul 27, 2016 | 12.07 | 12.28 | 12.06 | 12.27 | 44,783 | +0.23(+1.87%) |
Jul 26, 2016 | 11.94 | 12.10 | 11.94 | 12.05 | 22,473 | +0.09(+0.78%) |
Jul 25, 2016 | 12.01 | 12.05 | 11.89 | 11.95 | 17,152 | -0.08(-0.70%) |
Jul 22, 2016 | 12.10 | 12.10 | 11.88 | 12.04 | 20,888 | -0.03(-0.23%) |
Jul 21, 2016 | 12.15 | 12.17 | 12.04 | 12.07 | 16,815 | -0.15(-1.23%) |
Jul 20, 2016 | 12.32 | 12.38 | 12.17 | 12.22 | 18,847 | -0.03(-0.23%) |
Jul 19, 2016 | 12.39 | 12.46 | 12.17 | 12.25 | 28,491 | -0.22(-1.73%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.41 | 12.46 | 37,967 | -0.05(-0.37%) |
Jul 15, 2016 | 12.50 | 12.55 | 12.33 | 12.51 | 34,608 | +0.11(+0.91%) |
Jul 14, 2016 | 12.15 | 12.45 | 12.24 | 12.40 | 31,896 | +0.24(+2.01%) |
Jul 13, 2016 | 12.19 | 12.40 | 12.06 | 12.15 | 77,396 | -0.07(-0.54%) |
Jul 12, 2016 | 11.55 | 12.71 | 11.44 | 12.22 | 258,983 | +1.11(+9.96%) |
Jul 11, 2016 | 11.01 | 11.30 | 10.91 | 11.11 | 80,099 | +0.22(+1.98%) |
Jul 08, 2016 | 11.05 | 11.20 | 10.75 | 10.90 | 162,576 | +0.02(+0.17%) |
Jul 07, 2016 | 10.90 | 10.97 | 10.78 | 10.88 | 57,452 | +0.05(+0.43%) |
Jul 06, 2016 | 10.91 | 11.02 | 10.78 | 10.83 | 56,385 | -0.12(-1.11%) |
Jul 05, 2016 | 11.29 | 11.29 | 10.91 | 10.95 | 39,343 | -0.43(-3.79%) |
Jul 01, 2016 | 11.77 | 11.38 | 11.38 | 11.38 | 89,267 | -0.33(-2.80%) |
Jun 30, 2016 | 11.68 | 11.72 | 11.64 | 11.71 | 38,216 | -0.01(-0.08%) |
Jun 29, 2016 | 11.86 | 11.86 | 11.59 | 11.72 | 115,687 | +0.04(+0.32%) |
Jun 28, 2016 | 11.67 | 11.77 | 11.49 | 11.68 | 100,402 | +0.20(+1.71%) |
Jun 27, 2016 | 12.36 | 12.36 | 11.42 | 11.49 | 89,131 | -1.08(-8.58%) |
Jun 24, 2016 | 12.50 | 12.94 | 12.50 | 12.56 | 310,809 | -0.36(-2.76%) |
Jun 23, 2016 | 12.60 | 13.01 | 12.60 | 12.92 | 41,004 | +0.50(+4.00%) |
Jun 22, 2016 | 12.67 | 12.83 | 12.41 | 12.42 | 33,326 | -0.19(-1.49%) |
Jun 21, 2016 | 12.80 | 12.86 | 12.52 | 12.61 | 30,759 | -0.17(-1.32%) |
Jun 20, 2016 | 12.71 | 13.00 | 12.61 | 12.78 | 52,063 | +0.26(+2.10%) |
Jun 17, 2016 | 12.93 | 12.93 | 12.33 | 12.52 | 125,648 | -0.41(-3.19%) |
Jun 16, 2016 | 12.35 | 12.94 | 12.27 | 12.93 | 64,800 | +0.50(+4.00%) |
Jun 15, 2016 | 12.58 | 12.75 | 12.42 | 12.43 | 54,966 | -0.14(-1.12%) |
Jun 14, 2016 | 12.68 | 12.75 | 12.42 | 12.57 | 116,118 | -0.20(-1.54%) |
Jun 13, 2016 | 13.03 | 13.21 | 12.66 | 12.77 | 153,271 | -0.40(-3.06%) |
Jun 10, 2016 | 13.18 | 13.53 | 13.00 | 13.17 | 49,818 | -0.19(-1.40%) |
Jun 09, 2016 | 13.25 | 13.53 | 13.07 | 13.36 | 80,076 | -0.02(-0.14%) |
Jun 08, 2016 | 13.29 | 13.46 | 13.28 | 13.38 | 70,975 | +0.10(+0.78%) |
Jun 07, 2016 | 13.27 | 13.30 | 13.10 | 13.28 | 45,803 | +0.00(+0.00%) |
Jun 06, 2016 | 13.02 | 13.39 | 13.02 | 13.28 | 35,730 | +0.22(+1.65%) |
Jun 03, 2016 | 13.30 | 13.30 | 12.99 | 13.06 | 30,824 | -0.22(-1.69%) |
Jun 02, 2016 | 13.11 | 13.29 | 13.02 | 13.29 | 67,570 | +0.17(+1.29%) |