Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.97 | 12.06 | 11.83 | 11.95 | 1,932,010 | -0.05(-0.44%) |
Aug 30, 2016 | 11.94 | 12.04 | 11.90 | 12.00 | 2,455,563 | +0.04(+0.36%) |
Aug 29, 2016 | 11.91 | 12.02 | 11.77 | 11.96 | 1,397,737 | +0.10(+0.88%) |
Aug 26, 2016 | 11.83 | 11.93 | 11.71 | 11.85 | 1,988,887 | +0.02(+0.15%) |
Aug 25, 2016 | 11.77 | 11.98 | 11.77 | 11.83 | 1,962,359 | +0.00(+0.00%) |
Aug 24, 2016 | 11.86 | 11.95 | 11.76 | 11.83 | 1,756,256 | -0.02(-0.15%) |
Aug 23, 2016 | 11.79 | 11.94 | 11.76 | 11.85 | 3,250,027 | +0.09(+0.74%) |
Aug 22, 2016 | 11.69 | 11.78 | 11.55 | 11.76 | 1,492,097 | +0.03(+0.30%) |
Aug 19, 2016 | 11.76 | 11.80 | 11.68 | 11.73 | 1,702,182 | -0.07(-0.59%) |
Aug 18, 2016 | 11.65 | 11.83 | 11.50 | 11.80 | 1,921,768 | +0.19(+1.59%) |
Aug 17, 2016 | 11.65 | 11.75 | 11.47 | 11.61 | 3,076,071 | -0.07(-0.60%) |
Aug 16, 2016 | 11.73 | 11.88 | 11.66 | 11.68 | 4,489,620 | -0.05(-0.45%) |
Aug 15, 2016 | 11.55 | 11.77 | 11.42 | 11.74 | 4,187,407 | +0.25(+2.20%) |
Aug 12, 2016 | 11.27 | 11.50 | 11.18 | 11.48 | 2,991,703 | +0.29(+2.57%) |
Aug 11, 2016 | 11.03 | 11.23 | 11.02 | 11.20 | 2,362,043 | +0.12(+1.10%) |
Aug 10, 2016 | 11.26 | 11.33 | 11.04 | 11.07 | 2,359,885 | -0.21(-1.85%) |
Aug 09, 2016 | 11.33 | 11.35 | 11.17 | 11.28 | 2,215,945 | -0.04(-0.38%) |
Aug 08, 2016 | 11.28 | 11.41 | 11.27 | 11.33 | 1,645,920 | +0.08(+0.70%) |
Aug 05, 2016 | 11.20 | 11.33 | 11.13 | 11.25 | 2,470,612 | +0.18(+1.65%) |
Aug 04, 2016 | 11.08 | 11.21 | 11.00 | 11.07 | 2,301,413 | -0.03(-0.24%) |
Aug 03, 2016 | 10.94 | 11.15 | 10.94 | 11.09 | 2,476,224 | +0.18(+1.68%) |
Aug 02, 2016 | 11.10 | 11.12 | 10.86 | 10.91 | 2,601,234 | -0.18(-1.65%) |
Aug 01, 2016 | 11.26 | 11.36 | 11.08 | 11.09 | 3,575,017 | -0.15(-1.32%) |
Jul 29, 2016 | 11.09 | 11.28 | 10.93 | 11.24 | 3,687,353 | +0.16(+1.41%) |
Jul 28, 2016 | 10.74 | 11.12 | 10.58 | 11.08 | 4,427,417 | +0.34(+3.16%) |
Jul 27, 2016 | 10.78 | 10.84 | 10.59 | 10.74 | 3,228,585 | -0.03(-0.24%) |
Jul 26, 2016 | 10.63 | 10.79 | 10.63 | 10.77 | 3,286,287 | +0.13(+1.23%) |
Jul 25, 2016 | 10.70 | 10.77 | 10.52 | 10.64 | 4,676,651 | +0.21(+2.00%) |
Jul 22, 2016 | 10.43 | 10.49 | 10.39 | 10.43 | 1,489,816 | +0.00(+0.00%) |
Jul 21, 2016 | 10.46 | 10.52 | 10.41 | 10.43 | 2,675,927 | -0.03(-0.33%) |
Jul 20, 2016 | 10.62 | 10.73 | 10.36 | 10.46 | 2,449,810 | -0.10(-0.91%) |
Jul 19, 2016 | 10.59 | 10.84 | 10.48 | 10.56 | 5,227,253 | +0.12(+1.17%) |
Jul 18, 2016 | 10.48 | 10.50 | 10.38 | 10.44 | 1,913,598 | -0.03(-0.33%) |
Jul 15, 2016 | 10.64 | 10.65 | 10.38 | 10.47 | 2,179,492 | -0.09(-0.82%) |
Jul 14, 2016 | 10.39 | 10.61 | 10.38 | 10.56 | 5,305,990 | +0.34(+3.32%) |
Jul 13, 2016 | 10.19 | 10.26 | 10.05 | 10.22 | 3,305,983 | +0.03(+0.34%) |
Jul 12, 2016 | 9.976 | 10.25 | 9.976 | 10.19 | 3,527,879 | +0.34(+3.45%) |
Jul 11, 2016 | 9.671 | 9.915 | 9.628 | 9.845 | 4,459,461 | +0.29(+3.01%) |
Jul 08, 2016 | 9.366 | 9.593 | 9.227 | 9.558 | 3,744,194 | +0.33(+3.59%) |
Jul 07, 2016 | 9.183 | 9.375 | 9.118 | 9.227 | 3,491,250 | +0.10(+1.15%) |
Jul 06, 2016 | 8.896 | 9.140 | 8.669 | 9.122 | 7,538,352 | +0.51(+5.97%) |
Jul 05, 2016 | 9.044 | 9.070 | 8.585 | 8.608 | 3,085,989 | -0.51(-5.54%) |
Jul 01, 2016 | 9.044 | 9.113 | 9.113 | 9.113 | 2,200,694 | +0.03(+0.38%) |
Jun 30, 2016 | 9.105 | 9.105 | 8.730 | 9.079 | 4,865,834 | +0.46(+5.36%) |
Jun 29, 2016 | 8.599 | 8.678 | 8.416 | 8.617 | 2,162,894 | +0.15(+1.75%) |
Jun 28, 2016 | 8.277 | 8.530 | 8.277 | 8.469 | 3,383,781 | +0.35(+4.29%) |
Jun 27, 2016 | 8.730 | 8.748 | 8.094 | 8.120 | 5,119,804 | -0.71(-8.09%) |
Jun 24, 2016 | 8.948 | 9.079 | 8.826 | 8.835 | 8,519,625 | -0.57(-6.02%) |
Jun 23, 2016 | 9.296 | 9.401 | 9.279 | 9.401 | 3,209,510 | +0.20(+2.18%) |
Jun 22, 2016 | 9.044 | 9.375 | 9.000 | 9.201 | 5,403,384 | +0.28(+3.13%) |
Jun 21, 2016 | 8.948 | 9.018 | 8.591 | 8.922 | 6,465,060 | -0.01(-0.10%) |
Jun 20, 2016 | 9.235 | 9.353 | 8.931 | 8.931 | 2,855,855 | -0.15(-1.63%) |
Jun 17, 2016 | 9.026 | 9.244 | 9.018 | 9.079 | 4,650,889 | +0.03(+0.29%) |
Jun 16, 2016 | 9.122 | 9.122 | 8.865 | 9.053 | 3,770,214 | -0.10(-1.05%) |
Jun 15, 2016 | 9.340 | 9.519 | 9.140 | 9.148 | 3,246,215 | -0.12(-1.32%) |
Jun 14, 2016 | 9.575 | 9.645 | 9.218 | 9.270 | 3,020,819 | -0.36(-3.71%) |
Jun 13, 2016 | 9.845 | 9.924 | 9.610 | 9.628 | 2,672,791 | -0.26(-2.64%) |
Jun 10, 2016 | 9.915 | 10.04 | 9.819 | 9.889 | 2,257,606 | -0.17(-1.73%) |
Jun 09, 2016 | 10.20 | 10.21 | 9.893 | 10.06 | 3,656,970 | -0.22(-2.12%) |
Jun 08, 2016 | 10.31 | 10.34 | 10.20 | 10.28 | 2,327,464 | -0.02(-0.17%) |
Jun 07, 2016 | 10.35 | 10.39 | 10.25 | 10.30 | 2,087,126 | -0.03(-0.34%) |
Jun 06, 2016 | 10.37 | 10.48 | 10.31 | 10.33 | 4,377,750 | -0.03(-0.34%) |
Jun 03, 2016 | 10.49 | 10.49 | 10.13 | 10.37 | 2,642,259 | -0.14(-1.33%) |
Jun 02, 2016 | 10.63 | 10.64 | 10.43 | 10.51 | 2,562,273 | -0.17(-1.63%) |