Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.69 | 12.71 | 12.55 | 12.62 | 2,902,838 | -0.07(-0.58%) |
Aug 30, 2016 | 12.60 | 12.71 | 12.57 | 12.70 | 1,718,475 | +0.12(+0.96%) |
Aug 29, 2016 | 12.64 | 12.72 | 12.56 | 12.58 | 2,224,201 | -0.05(-0.43%) |
Aug 26, 2016 | 12.53 | 12.66 | 12.52 | 12.63 | 3,991,332 | +0.14(+1.13%) |
Aug 25, 2016 | 12.45 | 12.50 | 12.40 | 12.49 | 1,425,944 | +0.01(+0.11%) |
Aug 24, 2016 | 12.47 | 12.52 | 12.44 | 12.48 | 1,704,742 | +0.02(+0.16%) |
Aug 23, 2016 | 12.42 | 12.49 | 12.39 | 12.46 | 1,447,683 | +0.09(+0.76%) |
Aug 22, 2016 | 12.33 | 12.37 | 12.19 | 12.36 | 1,313,598 | +0.00(+0.00%) |
Aug 19, 2016 | 12.40 | 12.48 | 12.32 | 12.36 | 1,686,312 | -0.08(-0.65%) |
Aug 18, 2016 | 12.40 | 12.52 | 12.37 | 12.44 | 2,022,404 | +0.05(+0.42%) |
Aug 17, 2016 | 12.34 | 12.40 | 12.28 | 12.39 | 2,294,684 | +0.05(+0.43%) |
Aug 16, 2016 | 12.36 | 12.38 | 12.29 | 12.34 | 1,150,873 | -0.07(-0.54%) |
Aug 15, 2016 | 12.31 | 12.48 | 12.31 | 12.40 | 1,397,482 | +0.11(+0.92%) |
Aug 12, 2016 | 12.28 | 12.34 | 12.24 | 12.29 | 1,284,500 | -0.01(-0.11%) |
Aug 11, 2016 | 12.31 | 12.36 | 12.26 | 12.30 | 1,493,983 | +0.03(+0.27%) |
Aug 10, 2016 | 12.34 | 12.38 | 12.26 | 12.27 | 1,536,007 | -0.06(-0.49%) |
Aug 09, 2016 | 12.40 | 12.49 | 12.22 | 12.33 | 1,835,244 | -0.07(-0.59%) |
Aug 08, 2016 | 12.42 | 12.52 | 12.38 | 12.40 | 1,293,091 | +0.00(+0.00%) |
Aug 05, 2016 | 12.24 | 12.46 | 12.23 | 12.40 | 1,769,098 | +0.21(+1.75%) |
Aug 04, 2016 | 12.02 | 12.24 | 12.02 | 12.19 | 2,670,012 | +0.20(+1.67%) |
Aug 03, 2016 | 12.02 | 12.09 | 11.89 | 11.99 | 2,722,297 | -0.06(-0.50%) |
Aug 02, 2016 | 12.42 | 12.60 | 11.99 | 12.05 | 4,019,722 | -0.65(-5.09%) |
Aug 01, 2016 | 12.87 | 12.87 | 12.62 | 12.70 | 3,665,578 | -0.17(-1.30%) |
Jul 29, 2016 | 12.75 | 12.88 | 12.64 | 12.86 | 5,906,109 | +0.09(+0.73%) |
Jul 28, 2016 | 12.65 | 12.78 | 12.58 | 12.77 | 1,601,473 | +0.07(+0.52%) |
Jul 27, 2016 | 12.72 | 12.82 | 12.63 | 12.70 | 2,009,365 | +0.01(+0.05%) |
Jul 26, 2016 | 12.58 | 12.72 | 12.56 | 12.70 | 1,891,042 | +0.13(+1.06%) |
Jul 25, 2016 | 12.52 | 12.61 | 12.49 | 12.56 | 1,445,634 | +0.04(+0.32%) |
Jul 22, 2016 | 12.52 | 12.56 | 12.41 | 12.52 | 1,575,332 | +0.01(+0.05%) |
Jul 21, 2016 | 12.53 | 12.66 | 12.46 | 12.52 | 1,790,134 | -0.05(-0.42%) |
Jul 20, 2016 | 12.50 | 12.62 | 12.43 | 12.57 | 1,452,686 | +0.09(+0.69%) |
Jul 19, 2016 | 12.56 | 12.60 | 12.44 | 12.48 | 1,541,880 | -0.12(-0.95%) |
Jul 18, 2016 | 12.56 | 12.66 | 12.56 | 12.60 | 1,140,326 | +0.05(+0.37%) |
Jul 15, 2016 | 12.59 | 12.61 | 12.46 | 12.56 | 1,731,928 | +0.01(+0.11%) |
Jul 14, 2016 | 12.52 | 12.66 | 12.47 | 12.54 | 2,599,145 | +0.15(+1.24%) |
Jul 13, 2016 | 12.38 | 12.48 | 12.17 | 12.39 | 3,477,015 | +0.04(+0.32%) |
Jul 12, 2016 | 12.10 | 12.44 | 12.08 | 12.35 | 2,307,238 | +0.37(+3.06%) |
Jul 11, 2016 | 11.91 | 12.08 | 11.90 | 11.98 | 1,726,635 | +0.13(+1.07%) |
Jul 08, 2016 | 11.70 | 11.88 | 11.54 | 11.86 | 1,818,705 | +0.32(+2.77%) |
Jul 07, 2016 | 11.49 | 11.67 | 11.49 | 11.54 | 1,636,030 | +0.08(+0.70%) |
Jul 06, 2016 | 11.40 | 11.47 | 11.24 | 11.46 | 3,458,615 | -0.05(-0.46%) |
Jul 05, 2016 | 11.78 | 11.80 | 11.45 | 11.51 | 2,473,429 | -0.34(-2.87%) |
Jul 01, 2016 | 11.83 | 11.85 | 11.85 | 11.85 | 1,578,449 | -0.01(-0.06%) |
Jun 30, 2016 | 11.72 | 11.86 | 11.60 | 11.86 | 1,988,870 | +0.16(+1.37%) |
Jun 29, 2016 | 11.48 | 11.74 | 11.43 | 11.70 | 3,125,544 | +0.37(+3.23%) |
Jun 28, 2016 | 11.08 | 11.35 | 11.06 | 11.33 | 3,354,724 | +0.42(+3.85%) |
Jun 27, 2016 | 11.22 | 11.26 | 10.85 | 10.91 | 3,109,366 | -0.48(-4.21%) |
Jun 24, 2016 | 11.59 | 11.79 | 11.39 | 11.39 | 5,764,477 | -0.73(-6.04%) |
Jun 23, 2016 | 12.08 | 12.17 | 12.04 | 12.12 | 1,676,241 | +0.19(+1.56%) |
Jun 22, 2016 | 11.99 | 12.11 | 11.92 | 11.94 | 1,732,703 | -0.07(-0.61%) |
Jun 21, 2016 | 12.00 | 12.06 | 11.92 | 12.01 | 1,397,971 | +0.03(+0.22%) |
Jun 20, 2016 | 12.09 | 12.20 | 11.97 | 11.98 | 1,665,802 | +0.04(+0.33%) |
Jun 17, 2016 | 11.90 | 12.05 | 11.84 | 11.94 | 4,214,780 | +0.07(+0.62%) |
Jun 16, 2016 | 11.89 | 11.90 | 11.71 | 11.87 | 1,486,294 | -0.08(-0.67%) |
Jun 15, 2016 | 11.99 | 12.11 | 11.94 | 11.95 | 2,150,907 | -0.05(-0.39%) |
Jun 14, 2016 | 12.10 | 12.21 | 11.94 | 12.00 | 2,023,875 | -0.17(-1.37%) |
Jun 13, 2016 | 12.31 | 12.40 | 12.14 | 12.16 | 1,634,593 | -0.21(-1.67%) |
Jun 10, 2016 | 12.46 | 12.46 | 12.33 | 12.37 | 1,014,005 | -0.20(-1.59%) |
Jun 09, 2016 | 12.62 | 12.65 | 12.51 | 12.57 | 1,541,884 | -0.11(-0.84%) |
Jun 08, 2016 | 12.75 | 12.81 | 12.66 | 12.68 | 3,038,527 | -0.02(-0.16%) |
Jun 07, 2016 | 12.74 | 12.80 | 12.66 | 12.70 | 2,555,999 | -0.02(-0.16%) |
Jun 06, 2016 | 12.68 | 12.76 | 12.61 | 12.72 | 1,715,408 | +0.07(+0.58%) |
Jun 03, 2016 | 12.60 | 12.67 | 12.48 | 12.64 | 2,302,084 | +0.03(+0.21%) |
Jun 02, 2016 | 12.42 | 12.63 | 12.31 | 12.62 | 2,299,265 | +0.16(+1.28%) |