Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.01 | 11.01 | 10.54 | 10.58 | 23,779 | -0.31(-2.88%) |
Aug 30, 2016 | 10.93 | 11.13 | 10.89 | 10.90 | 13,480 | +0.06(+0.54%) |
Aug 29, 2016 | 10.77 | 10.91 | 10.73 | 10.84 | 16,156 | +0.08(+0.73%) |
Aug 26, 2016 | 11.09 | 11.35 | 10.69 | 10.76 | 19,558 | -0.34(-3.09%) |
Aug 25, 2016 | 11.33 | 11.40 | 11.07 | 11.10 | 26,939 | -0.24(-2.07%) |
Aug 24, 2016 | 11.80 | 11.90 | 11.28 | 11.34 | 27,152 | -0.49(-4.14%) |
Aug 23, 2016 | 11.96 | 12.08 | 11.76 | 11.83 | 22,885 | +0.03(+0.25%) |
Aug 22, 2016 | 12.38 | 12.38 | 11.77 | 11.80 | 35,369 | -0.58(-4.67%) |
Aug 19, 2016 | 12.91 | 13.00 | 12.35 | 12.38 | 65,975 | -0.58(-4.46%) |
Aug 18, 2016 | 12.42 | 13.02 | 12.42 | 12.96 | 26,022 | +0.42(+3.36%) |
Aug 17, 2016 | 12.31 | 12.62 | 12.21 | 12.53 | 20,769 | +0.13(+1.03%) |
Aug 16, 2016 | 12.82 | 12.85 | 12.31 | 12.41 | 23,797 | -0.46(-3.58%) |
Aug 15, 2016 | 12.51 | 13.15 | 12.50 | 12.87 | 45,088 | +0.36(+2.90%) |
Aug 12, 2016 | 12.05 | 12.62 | 12.04 | 12.50 | 42,423 | +0.47(+3.91%) |
Aug 11, 2016 | 11.38 | 12.19 | 11.26 | 12.03 | 37,051 | +0.70(+6.14%) |
Aug 10, 2016 | 11.33 | 11.45 | 11.27 | 11.34 | 20,368 | +0.08(+0.70%) |
Aug 09, 2016 | 11.29 | 11.33 | 11.15 | 11.26 | 25,325 | +0.03(+0.26%) |
Aug 08, 2016 | 11.42 | 11.45 | 11.08 | 11.23 | 26,185 | -0.08(-0.69%) |
Aug 05, 2016 | 11.33 | 11.59 | 11.23 | 11.31 | 18,436 | +0.07(+0.61%) |
Aug 04, 2016 | 11.33 | 11.44 | 11.22 | 11.24 | 13,645 | -0.04(-0.35%) |
Aug 03, 2016 | 11.40 | 11.47 | 10.85 | 11.28 | 71,392 | -0.38(-3.28%) |
Aug 02, 2016 | 12.48 | 12.50 | 11.64 | 11.66 | 62,943 | -0.84(-6.74%) |
Aug 01, 2016 | 12.95 | 13.06 | 12.47 | 12.50 | 41,198 | -0.44(-3.41%) |
Jul 29, 2016 | 12.92 | 13.30 | 12.74 | 12.95 | 30,026 | -0.01(-0.08%) |
Jul 28, 2016 | 13.23 | 13.38 | 12.92 | 12.96 | 40,742 | -0.30(-2.29%) |
Jul 27, 2016 | 12.56 | 13.31 | 12.56 | 13.26 | 56,361 | +0.78(+6.28%) |
Jul 26, 2016 | 12.07 | 12.72 | 12.03 | 12.48 | 70,207 | +0.51(+4.26%) |
Jul 25, 2016 | 11.99 | 12.04 | 11.88 | 11.97 | 38,244 | -0.02(-0.16%) |
Jul 22, 2016 | 11.66 | 12.02 | 11.65 | 11.99 | 22,105 | +0.20(+1.66%) |
Jul 21, 2016 | 11.83 | 11.92 | 11.59 | 11.79 | 36,225 | -0.04(-0.33%) |
Jul 20, 2016 | 12.09 | 12.20 | 11.73 | 11.83 | 37,285 | -0.28(-2.35%) |
Jul 19, 2016 | 12.50 | 12.50 | 12.06 | 12.11 | 34,964 | -0.49(-3.89%) |
Jul 18, 2016 | 12.69 | 12.82 | 12.26 | 12.60 | 44,678 | -0.32(-2.50%) |
Jul 15, 2016 | 12.84 | 13.22 | 12.74 | 12.93 | 61,919 | +0.14(+1.07%) |
Jul 14, 2016 | 12.68 | 12.98 | 12.63 | 12.79 | 30,702 | +0.24(+1.95%) |
Jul 13, 2016 | 12.85 | 13.17 | 12.39 | 12.54 | 52,734 | -0.32(-2.50%) |
Jul 12, 2016 | 12.02 | 12.95 | 11.89 | 12.87 | 75,109 | +0.88(+7.31%) |
Jul 11, 2016 | 11.53 | 12.25 | 11.53 | 11.99 | 84,109 | +0.39(+3.36%) |
Jul 08, 2016 | 11.00 | 11.65 | 10.99 | 11.60 | 104,328 | +0.61(+5.58%) |
Jul 07, 2016 | 11.31 | 11.84 | 10.85 | 10.99 | 83,835 | -0.36(-3.17%) |
Jul 06, 2016 | 10.95 | 11.42 | 10.95 | 11.35 | 47,046 | +0.31(+2.82%) |
Jul 05, 2016 | 11.05 | 11.14 | 10.78 | 11.04 | 26,280 | -0.16(-1.39%) |
Jul 01, 2016 | 10.95 | 11.19 | 11.19 | 11.19 | 30,313 | +0.18(+1.68%) |
Jun 30, 2016 | 10.66 | 11.03 | 10.45 | 11.01 | 46,708 | +0.49(+4.63%) |
Jun 29, 2016 | 10.86 | 10.86 | 10.43 | 10.52 | 84,359 | +0.08(+0.75%) |
Jun 28, 2016 | 10.63 | 10.70 | 10.10 | 10.44 | 123,816 | +0.06(+0.56%) |
Jun 27, 2016 | 11.35 | 11.42 | 10.28 | 10.38 | 136,546 | -1.16(-10.03%) |
Jun 24, 2016 | 12.01 | 12.33 | 11.32 | 11.54 | 744,843 | -0.89(-7.13%) |
Jun 23, 2016 | 12.37 | 13.02 | 12.33 | 12.43 | 89,572 | +0.06(+0.47%) |
Jun 22, 2016 | 12.10 | 12.45 | 12.09 | 12.37 | 37,548 | +0.27(+2.25%) |
Jun 21, 2016 | 12.48 | 12.63 | 11.90 | 12.10 | 59,667 | -0.27(-2.20%) |
Jun 20, 2016 | 12.77 | 13.11 | 12.35 | 12.37 | 52,542 | -0.19(-1.55%) |
Jun 17, 2016 | 12.53 | 12.81 | 12.33 | 12.56 | 81,764 | -0.17(-1.30%) |
Jun 16, 2016 | 12.71 | 13.00 | 12.23 | 12.73 | 35,469 | -0.09(-0.68%) |
Jun 15, 2016 | 12.74 | 13.18 | 12.65 | 12.82 | 52,969 | +0.20(+1.62%) |
Jun 14, 2016 | 12.48 | 12.79 | 12.35 | 12.61 | 32,072 | +0.01(+0.08%) |
Jun 13, 2016 | 13.19 | 13.35 | 12.43 | 12.60 | 78,491 | -0.81(-6.02%) |
Jun 10, 2016 | 13.74 | 13.74 | 13.21 | 13.41 | 35,748 | -0.31(-2.27%) |
Jun 09, 2016 | 13.75 | 13.93 | 13.31 | 13.72 | 32,175 | -0.27(-1.95%) |
Jun 08, 2016 | 13.82 | 14.32 | 13.73 | 13.99 | 38,604 | +0.27(+1.99%) |
Jun 07, 2016 | 13.85 | 14.25 | 13.69 | 13.72 | 33,725 | -0.21(-1.54%) |
Jun 06, 2016 | 13.89 | 14.30 | 13.86 | 13.94 | 26,658 | +0.01(+0.07%) |
Jun 03, 2016 | 13.81 | 14.12 | 13.56 | 13.93 | 26,639 | +0.16(+1.13%) |
Jun 02, 2016 | 13.62 | 14.01 | 13.49 | 13.77 | 32,563 | -0.02(-0.14%) |