Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.46 | 11.55 | 11.32 | 11.46 | 5,468,948 | -0.01(-0.07%) |
Aug 30, 2016 | 11.56 | 11.59 | 11.44 | 11.47 | 1,979,024 | -0.11(-0.92%) |
Aug 29, 2016 | 11.51 | 11.61 | 11.47 | 11.58 | 3,873,241 | +0.14(+1.26%) |
Aug 26, 2016 | 11.42 | 11.68 | 11.34 | 11.43 | 4,911,278 | -0.02(-0.20%) |
Aug 25, 2016 | 11.58 | 11.63 | 11.40 | 11.46 | 3,333,223 | -0.13(-1.12%) |
Aug 24, 2016 | 11.68 | 11.71 | 11.52 | 11.58 | 3,283,541 | +0.00(+0.00%) |
Aug 23, 2016 | 11.69 | 11.77 | 11.57 | 11.58 | 2,212,663 | -0.06(-0.52%) |
Aug 22, 2016 | 11.60 | 11.65 | 11.53 | 11.65 | 1,983,747 | +0.06(+0.53%) |
Aug 19, 2016 | 11.52 | 11.61 | 11.42 | 11.58 | 2,729,988 | +0.05(+0.46%) |
Aug 18, 2016 | 11.66 | 11.78 | 11.52 | 11.53 | 2,532,096 | -0.14(-1.17%) |
Aug 17, 2016 | 11.87 | 11.98 | 11.55 | 11.67 | 4,419,167 | -0.09(-0.78%) |
Aug 16, 2016 | 11.64 | 11.82 | 11.58 | 11.76 | 8,493,573 | +0.15(+1.31%) |
Aug 15, 2016 | 11.37 | 11.61 | 11.24 | 11.61 | 8,523,331 | +0.31(+2.76%) |
Aug 12, 2016 | 11.44 | 11.73 | 11.25 | 11.30 | 11,683,384 | -0.08(-0.67%) |
Aug 11, 2016 | 11.90 | 11.90 | 10.92 | 11.37 | 23,382,728 | -0.91(-7.43%) |
Aug 10, 2016 | 13.15 | 13.16 | 12.15 | 12.28 | 10,900,433 | -1.22(-9.01%) |
Aug 09, 2016 | 13.43 | 13.55 | 13.38 | 13.50 | 3,743,863 | +0.08(+0.62%) |
Aug 08, 2016 | 13.61 | 13.62 | 13.35 | 13.42 | 3,266,038 | -0.19(-1.40%) |
Aug 05, 2016 | 13.46 | 13.69 | 13.46 | 13.61 | 3,159,294 | +0.21(+1.53%) |
Aug 04, 2016 | 13.56 | 13.61 | 13.32 | 13.40 | 2,446,916 | -0.10(-0.73%) |
Aug 03, 2016 | 13.31 | 13.55 | 13.18 | 13.50 | 3,114,131 | +0.15(+1.14%) |
Aug 02, 2016 | 13.71 | 13.75 | 13.33 | 13.35 | 2,488,401 | -0.35(-2.55%) |
Aug 01, 2016 | 14.01 | 14.03 | 13.70 | 13.70 | 2,686,541 | -0.29(-2.07%) |
Jul 29, 2016 | 13.79 | 14.01 | 13.70 | 13.99 | 4,136,017 | +0.19(+1.38%) |
Jul 28, 2016 | 13.80 | 13.91 | 13.50 | 13.80 | 3,402,459 | -0.03(-0.22%) |
Jul 27, 2016 | 14.38 | 14.38 | 13.80 | 13.83 | 4,025,037 | -0.56(-3.86%) |
Jul 26, 2016 | 14.81 | 14.92 | 14.38 | 14.38 | 2,971,447 | -0.43(-2.88%) |
Jul 25, 2016 | 14.54 | 14.82 | 14.54 | 14.81 | 2,260,437 | +0.24(+1.67%) |
Jul 22, 2016 | 14.33 | 14.57 | 14.33 | 14.57 | 1,478,322 | +0.26(+1.81%) |
Jul 21, 2016 | 14.22 | 14.32 | 14.21 | 14.31 | 1,399,300 | +0.03(+0.21%) |
Jul 20, 2016 | 14.26 | 14.28 | 14.16 | 14.28 | 1,349,007 | +0.04(+0.27%) |
Jul 19, 2016 | 14.31 | 14.35 | 14.18 | 14.24 | 1,116,247 | -0.05(-0.32%) |
Jul 18, 2016 | 14.30 | 14.35 | 14.25 | 14.28 | 1,133,261 | -0.01(-0.05%) |
Jul 15, 2016 | 14.29 | 14.34 | 14.25 | 14.29 | 1,703,525 | +0.00(+0.00%) |
Jul 14, 2016 | 14.25 | 14.37 | 14.20 | 14.29 | 1,902,131 | +0.05(+0.37%) |
Jul 13, 2016 | 14.26 | 14.31 | 14.14 | 14.24 | 1,030,083 | -0.05(-0.37%) |
Jul 12, 2016 | 14.38 | 14.44 | 14.29 | 14.29 | 1,985,843 | -0.07(-0.48%) |
Jul 11, 2016 | 14.22 | 14.37 | 14.22 | 14.36 | 2,018,731 | +0.11(+0.80%) |
Jul 08, 2016 | 14.15 | 14.30 | 14.11 | 14.25 | 1,839,203 | +0.14(+0.97%) |
Jul 07, 2016 | 14.36 | 14.38 | 14.04 | 14.11 | 1,930,601 | -0.26(-1.80%) |
Jul 06, 2016 | 13.92 | 14.48 | 13.90 | 14.37 | 5,524,363 | +0.47(+3.39%) |
Jul 05, 2016 | 14.12 | 14.14 | 13.81 | 13.90 | 2,103,697 | -0.25(-1.77%) |
Jul 01, 2016 | 14.27 | 14.15 | 14.15 | 14.15 | 2,596,345 | -0.11(-0.80%) |
Jun 30, 2016 | 14.04 | 14.27 | 13.97 | 14.26 | 2,539,337 | +0.20(+1.41%) |
Jun 29, 2016 | 13.94 | 14.11 | 13.92 | 14.06 | 2,060,382 | +0.21(+1.54%) |
Jun 28, 2016 | 13.87 | 13.94 | 13.74 | 13.85 | 2,580,110 | +0.06(+0.44%) |
Jun 27, 2016 | 13.60 | 13.81 | 13.54 | 13.79 | 3,905,509 | +0.16(+1.17%) |
Jun 24, 2016 | 13.29 | 13.74 | 13.63 | 13.63 | 3,650,684 | +0.00(+0.00%) |
Jun 23, 2016 | 13.79 | 13.81 | 13.47 | 13.63 | 2,981,507 | -0.08(-0.55%) |
Jun 22, 2016 | 13.80 | 13.93 | 13.70 | 13.71 | 1,330,487 | +0.02(+0.11%) |
Jun 21, 2016 | 13.71 | 13.78 | 13.66 | 13.69 | 2,606,241 | +0.01(+0.06%) |
Jun 20, 2016 | 13.67 | 14.03 | 13.66 | 13.68 | 3,845,971 | +0.06(+0.45%) |
Jun 17, 2016 | 13.69 | 13.71 | 13.61 | 13.62 | 3,304,573 | -0.14(-1.05%) |
Jun 16, 2016 | 13.76 | 13.81 | 13.66 | 13.77 | 1,787,640 | -0.01(-0.06%) |
Jun 15, 2016 | 13.73 | 13.86 | 13.62 | 13.78 | 4,301,075 | +0.08(+0.56%) |
Jun 14, 2016 | 13.85 | 13.86 | 13.68 | 13.70 | 4,335,601 | -0.16(-1.15%) |
Jun 13, 2016 | 14.06 | 14.12 | 13.84 | 13.86 | 3,147,579 | -0.20(-1.41%) |
Jun 10, 2016 | 14.23 | 14.25 | 14.05 | 14.06 | 2,378,239 | -0.21(-1.49%) |
Jun 09, 2016 | 14.04 | 14.28 | 14.04 | 14.27 | 1,859,691 | +0.27(+1.90%) |
Jun 08, 2016 | 14.07 | 14.13 | 13.95 | 14.00 | 2,800,631 | -0.06(-0.43%) |
Jun 07, 2016 | 14.15 | 14.27 | 14.06 | 14.06 | 1,916,718 | -0.07(-0.48%) |
Jun 06, 2016 | 14.12 | 14.19 | 14.06 | 14.13 | 2,478,672 | +0.03(+0.21%) |
Jun 03, 2016 | 14.11 | 14.17 | 14.02 | 14.10 | 2,875,527 | +0.03(+0.21%) |
Jun 02, 2016 | 14.14 | 14.21 | 14.03 | 14.07 | 1,898,877 | -0.07(-0.48%) |