Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.47 | 12.51 | 12.31 | 12.37 | 3,824,705 | -0.11(-0.90%) |
Aug 30, 2016 | 12.46 | 12.51 | 12.39 | 12.48 | 2,016,440 | +0.01(+0.07%) |
Aug 29, 2016 | 12.51 | 12.60 | 12.38 | 12.47 | 3,158,250 | -0.02(-0.14%) |
Aug 26, 2016 | 12.49 | 12.62 | 12.42 | 12.49 | 3,500,988 | +0.00(+0.00%) |
Aug 25, 2016 | 12.35 | 12.62 | 12.35 | 12.49 | 5,146,359 | +0.09(+0.69%) |
Aug 24, 2016 | 12.47 | 12.47 | 12.34 | 12.40 | 4,130,609 | -0.08(-0.62%) |
Aug 23, 2016 | 12.29 | 12.55 | 12.29 | 12.48 | 5,278,647 | +0.19(+1.54%) |
Aug 22, 2016 | 12.11 | 12.31 | 12.02 | 12.29 | 4,268,432 | +0.10(+0.85%) |
Aug 19, 2016 | 12.02 | 12.22 | 11.99 | 12.19 | 3,263,039 | +0.10(+0.86%) |
Aug 18, 2016 | 12.02 | 12.10 | 11.89 | 12.09 | 4,481,130 | +0.09(+0.79%) |
Aug 17, 2016 | 12.02 | 12.07 | 11.95 | 11.99 | 2,589,683 | -0.06(-0.50%) |
Aug 16, 2016 | 12.08 | 12.18 | 12.02 | 12.05 | 2,867,657 | +0.00(+0.00%) |
Aug 15, 2016 | 11.90 | 12.18 | 11.90 | 12.05 | 2,659,594 | +0.15(+1.23%) |
Aug 12, 2016 | 11.97 | 11.99 | 11.83 | 11.90 | 1,379,638 | -0.09(-0.79%) |
Aug 11, 2016 | 12.08 | 12.15 | 11.96 | 12.00 | 2,439,685 | -0.08(-0.64%) |
Aug 10, 2016 | 11.82 | 12.08 | 11.79 | 12.08 | 4,055,878 | +0.23(+1.97%) |
Aug 09, 2016 | 11.92 | 11.99 | 11.84 | 11.84 | 2,092,040 | -0.04(-0.36%) |
Aug 08, 2016 | 11.86 | 11.90 | 11.79 | 11.89 | 1,566,843 | +0.01(+0.07%) |
Aug 05, 2016 | 11.76 | 11.90 | 11.72 | 11.88 | 2,509,987 | +0.20(+1.70%) |
Aug 04, 2016 | 11.80 | 11.96 | 11.66 | 11.68 | 2,961,991 | -0.08(-0.66%) |
Aug 03, 2016 | 11.67 | 11.78 | 11.63 | 11.76 | 2,321,887 | +0.05(+0.44%) |
Aug 02, 2016 | 11.77 | 11.77 | 11.63 | 11.71 | 2,639,367 | -0.03(-0.22%) |
Aug 01, 2016 | 11.82 | 11.87 | 11.67 | 11.73 | 4,025,306 | -0.03(-0.29%) |
Jul 29, 2016 | 11.76 | 11.79 | 11.65 | 11.77 | 2,751,047 | -0.02(-0.15%) |
Jul 28, 2016 | 11.87 | 11.89 | 11.77 | 11.78 | 3,980,287 | -0.12(-1.01%) |
Jul 27, 2016 | 11.80 | 11.94 | 11.70 | 11.90 | 4,135,638 | +0.10(+0.88%) |
Jul 26, 2016 | 11.36 | 11.98 | 11.34 | 11.80 | 8,239,183 | +0.49(+4.35%) |
Jul 25, 2016 | 11.21 | 11.34 | 11.18 | 11.31 | 4,674,666 | +0.08(+0.69%) |
Jul 22, 2016 | 11.29 | 11.33 | 11.22 | 11.23 | 2,622,527 | -0.06(-0.53%) |
Jul 21, 2016 | 11.36 | 11.44 | 11.29 | 11.29 | 4,388,650 | -0.05(-0.46%) |
Jul 20, 2016 | 11.21 | 11.49 | 11.20 | 11.34 | 4,022,283 | +0.13(+1.15%) |
Jul 19, 2016 | 11.32 | 11.33 | 11.18 | 11.21 | 2,232,543 | -0.09(-0.84%) |
Jul 18, 2016 | 11.39 | 11.45 | 11.28 | 11.31 | 2,395,390 | -0.11(-0.98%) |
Jul 15, 2016 | 11.49 | 11.61 | 11.40 | 11.42 | 3,038,295 | +0.02(+0.15%) |
Jul 14, 2016 | 11.35 | 11.44 | 11.27 | 11.40 | 3,872,505 | +0.11(+0.99%) |
Jul 13, 2016 | 11.39 | 11.39 | 11.21 | 11.29 | 4,962,806 | -0.02(-0.15%) |
Jul 12, 2016 | 11.26 | 11.43 | 11.24 | 11.31 | 6,454,803 | +0.16(+1.47%) |
Jul 11, 2016 | 10.97 | 11.18 | 10.88 | 11.14 | 4,892,127 | +0.19(+1.73%) |
Jul 08, 2016 | 10.83 | 11.01 | 10.74 | 10.96 | 2,858,380 | +0.22(+2.01%) |
Jul 07, 2016 | 10.82 | 11.03 | 10.68 | 10.74 | 3,199,075 | -0.07(-0.64%) |
Jul 06, 2016 | 10.61 | 10.81 | 10.55 | 10.81 | 3,318,293 | +0.20(+1.87%) |
Jul 05, 2016 | 10.83 | 10.85 | 10.52 | 10.61 | 2,001,213 | -0.23(-2.15%) |
Jul 01, 2016 | 10.77 | 10.84 | 10.84 | 10.84 | 2,663,461 | +0.03(+0.24%) |
Jun 30, 2016 | 10.71 | 10.84 | 10.63 | 10.82 | 2,665,833 | +0.16(+1.54%) |
Jun 29, 2016 | 10.57 | 10.69 | 10.50 | 10.65 | 4,026,721 | +0.21(+1.98%) |
Jun 28, 2016 | 10.51 | 10.59 | 10.31 | 10.45 | 3,721,161 | +0.04(+0.42%) |
Jun 27, 2016 | 10.77 | 10.89 | 10.35 | 10.40 | 4,325,982 | -0.49(-4.51%) |
Jun 24, 2016 | 10.83 | 11.05 | 10.83 | 10.89 | 6,360,160 | -0.38(-3.37%) |
Jun 23, 2016 | 11.33 | 11.42 | 11.25 | 11.27 | 5,464,397 | +0.05(+0.46%) |
Jun 22, 2016 | 11.21 | 11.33 | 11.20 | 11.22 | 2,957,349 | +0.02(+0.15%) |
Jun 21, 2016 | 11.20 | 11.26 | 11.16 | 11.21 | 3,250,708 | +0.03(+0.23%) |
Jun 20, 2016 | 11.08 | 11.27 | 11.04 | 11.18 | 4,148,374 | +0.27(+2.45%) |
Jun 17, 2016 | 10.92 | 11.04 | 10.83 | 10.91 | 3,421,810 | -0.04(-0.39%) |
Jun 16, 2016 | 10.95 | 10.97 | 10.82 | 10.96 | 2,303,865 | -0.04(-0.39%) |
Jun 15, 2016 | 11.03 | 11.20 | 10.99 | 11.00 | 3,559,799 | +0.02(+0.16%) |
Jun 14, 2016 | 10.96 | 11.08 | 10.89 | 10.98 | 6,811,921 | +0.00(+0.00%) |
Jun 13, 2016 | 11.28 | 11.29 | 10.96 | 10.98 | 6,388,914 | -0.41(-3.56%) |
Jun 10, 2016 | 11.43 | 11.47 | 11.33 | 11.39 | 2,907,021 | -0.10(-0.90%) |
Jun 09, 2016 | 11.49 | 11.57 | 11.38 | 11.49 | 4,110,079 | -0.09(-0.74%) |
Jun 08, 2016 | 11.59 | 11.61 | 11.50 | 11.58 | 2,777,822 | +0.02(+0.15%) |
Jun 07, 2016 | 11.55 | 11.63 | 11.45 | 11.56 | 3,055,534 | +0.04(+0.37%) |
Jun 06, 2016 | 11.63 | 11.64 | 11.46 | 11.52 | 2,229,262 | -0.07(-0.59%) |
Jun 03, 2016 | 11.54 | 11.61 | 11.51 | 11.58 | 2,450,220 | +0.04(+0.37%) |
Jun 02, 2016 | 11.54 | 11.54 | 11.38 | 11.54 | 2,306,412 | -0.01(-0.07%) |