Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.97 | 12.05 | 11.82 | 11.95 | 1,932,276 | -0.05(-0.44%) |
Aug 30, 2016 | 11.94 | 12.04 | 11.90 | 12.00 | 2,455,901 | +0.04(+0.36%) |
Aug 29, 2016 | 11.91 | 12.02 | 11.77 | 11.95 | 1,397,930 | +0.10(+0.88%) |
Aug 26, 2016 | 11.83 | 11.93 | 11.71 | 11.85 | 1,989,161 | +0.02(+0.15%) |
Aug 25, 2016 | 11.77 | 11.98 | 11.77 | 11.83 | 1,962,629 | +0.00(+0.00%) |
Aug 24, 2016 | 11.86 | 11.95 | 11.76 | 11.83 | 1,756,497 | -0.02(-0.15%) |
Aug 23, 2016 | 11.79 | 11.94 | 11.75 | 11.85 | 3,250,475 | +0.09(+0.74%) |
Aug 22, 2016 | 11.68 | 11.78 | 11.55 | 11.76 | 1,492,302 | +0.03(+0.30%) |
Aug 19, 2016 | 11.75 | 11.80 | 11.68 | 11.73 | 1,702,416 | -0.07(-0.59%) |
Aug 18, 2016 | 11.65 | 11.83 | 11.50 | 11.80 | 1,922,033 | +0.19(+1.59%) |
Aug 17, 2016 | 11.65 | 11.75 | 11.47 | 11.61 | 3,076,495 | -0.07(-0.60%) |
Aug 16, 2016 | 11.73 | 11.87 | 11.66 | 11.68 | 4,490,238 | -0.05(-0.45%) |
Aug 15, 2016 | 11.55 | 11.77 | 11.42 | 11.73 | 4,187,983 | +0.25(+2.20%) |
Aug 12, 2016 | 11.27 | 11.50 | 11.18 | 11.48 | 2,992,114 | +0.29(+2.57%) |
Aug 11, 2016 | 11.03 | 11.23 | 11.02 | 11.19 | 2,362,368 | +0.12(+1.10%) |
Aug 10, 2016 | 11.26 | 11.33 | 11.04 | 11.07 | 2,360,210 | -0.21(-1.85%) |
Aug 09, 2016 | 11.32 | 11.35 | 11.17 | 11.28 | 2,216,250 | -0.04(-0.38%) |
Aug 08, 2016 | 11.28 | 11.41 | 11.26 | 11.32 | 1,646,146 | +0.08(+0.70%) |
Aug 05, 2016 | 11.19 | 11.32 | 11.13 | 11.25 | 2,470,952 | +0.18(+1.65%) |
Aug 04, 2016 | 11.08 | 11.21 | 11.00 | 11.06 | 2,301,730 | -0.03(-0.24%) |
Aug 03, 2016 | 10.94 | 11.15 | 10.94 | 11.09 | 2,476,565 | +0.18(+1.68%) |
Aug 02, 2016 | 11.10 | 11.12 | 10.85 | 10.91 | 2,601,592 | -0.18(-1.65%) |
Aug 01, 2016 | 11.26 | 11.36 | 11.08 | 11.09 | 3,575,509 | -0.15(-1.32%) |
Jul 29, 2016 | 11.09 | 11.28 | 10.93 | 11.24 | 3,687,861 | +0.16(+1.42%) |
Jul 28, 2016 | 10.74 | 11.12 | 10.58 | 11.08 | 4,428,027 | +0.34(+3.16%) |
Jul 27, 2016 | 10.78 | 10.84 | 10.58 | 10.74 | 3,229,030 | -0.03(-0.24%) |
Jul 26, 2016 | 10.63 | 10.79 | 10.63 | 10.77 | 3,286,740 | +0.13(+1.23%) |
Jul 25, 2016 | 10.70 | 10.77 | 10.51 | 10.64 | 4,677,295 | +0.21(+2.01%) |
Jul 22, 2016 | 10.43 | 10.49 | 10.38 | 10.43 | 1,490,021 | +0.00(+0.00%) |
Jul 21, 2016 | 10.45 | 10.52 | 10.41 | 10.43 | 2,676,295 | -0.03(-0.33%) |
Jul 20, 2016 | 10.62 | 10.72 | 10.36 | 10.46 | 2,450,147 | -0.10(-0.91%) |
Jul 19, 2016 | 10.58 | 10.84 | 10.48 | 10.56 | 5,227,972 | +0.12(+1.17%) |
Jul 18, 2016 | 10.48 | 10.50 | 10.38 | 10.44 | 1,913,861 | -0.03(-0.33%) |
Jul 15, 2016 | 10.64 | 10.65 | 10.38 | 10.47 | 2,179,792 | -0.09(-0.82%) |
Jul 14, 2016 | 10.39 | 10.61 | 10.38 | 10.56 | 5,306,721 | +0.34(+3.32%) |
Jul 13, 2016 | 10.18 | 10.26 | 10.04 | 10.22 | 3,306,438 | +0.03(+0.34%) |
Jul 12, 2016 | 9.975 | 10.25 | 9.975 | 10.18 | 3,528,365 | +0.34(+3.45%) |
Jul 11, 2016 | 9.670 | 9.914 | 9.626 | 9.844 | 4,460,075 | +0.29(+3.01%) |
Jul 08, 2016 | 9.365 | 9.591 | 9.225 | 9.557 | 3,744,710 | +0.33(+3.59%) |
Jul 07, 2016 | 9.182 | 9.374 | 9.117 | 9.225 | 3,491,731 | +0.10(+1.15%) |
Jul 06, 2016 | 8.894 | 9.138 | 8.668 | 9.121 | 7,539,390 | +0.51(+5.97%) |
Jul 05, 2016 | 9.043 | 9.069 | 8.584 | 8.607 | 3,086,414 | -0.51(-5.54%) |
Jul 01, 2016 | 9.043 | 9.112 | 9.112 | 9.112 | 2,200,996 | +0.03(+0.38%) |
Jun 30, 2016 | 9.104 | 9.104 | 8.729 | 9.077 | 4,866,504 | +0.46(+5.36%) |
Jun 29, 2016 | 8.598 | 8.677 | 8.415 | 8.616 | 2,163,191 | +0.15(+1.75%) |
Jun 28, 2016 | 8.276 | 8.529 | 8.276 | 8.468 | 3,384,246 | +0.35(+4.29%) |
Jun 27, 2016 | 8.729 | 8.746 | 8.093 | 8.119 | 5,120,509 | -0.71(-8.09%) |
Jun 24, 2016 | 8.947 | 9.077 | 8.825 | 8.833 | 8,520,798 | -0.57(-6.02%) |
Jun 23, 2016 | 9.295 | 9.400 | 9.278 | 9.400 | 3,209,952 | +0.20(+2.18%) |
Jun 22, 2016 | 9.043 | 9.374 | 8.999 | 9.199 | 5,404,128 | +0.28(+3.13%) |
Jun 21, 2016 | 8.947 | 9.016 | 8.590 | 8.921 | 6,465,950 | -0.01(-0.10%) |
Jun 20, 2016 | 9.234 | 9.352 | 8.929 | 8.929 | 2,856,248 | -0.15(-1.63%) |
Jun 17, 2016 | 9.025 | 9.243 | 9.016 | 9.077 | 4,651,529 | +0.03(+0.29%) |
Jun 16, 2016 | 9.121 | 9.121 | 8.864 | 9.051 | 3,770,733 | -0.10(-1.05%) |
Jun 15, 2016 | 9.339 | 9.517 | 9.138 | 9.147 | 3,246,662 | -0.12(-1.32%) |
Jun 14, 2016 | 9.574 | 9.644 | 9.217 | 9.269 | 3,021,235 | -0.36(-3.71%) |
Jun 13, 2016 | 9.844 | 9.922 | 9.609 | 9.626 | 2,673,159 | -0.26(-2.64%) |
Jun 10, 2016 | 9.914 | 10.04 | 9.818 | 9.888 | 2,257,917 | -0.17(-1.73%) |
Jun 09, 2016 | 10.20 | 10.21 | 9.892 | 10.06 | 3,657,473 | -0.22(-2.12%) |
Jun 08, 2016 | 10.31 | 10.34 | 10.20 | 10.28 | 2,327,784 | -0.02(-0.17%) |
Jun 07, 2016 | 10.35 | 10.39 | 10.25 | 10.30 | 2,087,413 | -0.03(-0.34%) |
Jun 06, 2016 | 10.37 | 10.48 | 10.31 | 10.33 | 4,378,352 | -0.03(-0.34%) |
Jun 03, 2016 | 10.49 | 10.49 | 10.13 | 10.37 | 2,642,623 | -0.14(-1.33%) |
Jun 02, 2016 | 10.63 | 10.64 | 10.43 | 10.51 | 2,562,626 | -0.17(-1.63%) |