Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.07 | 14.09 | 13.55 | 13.74 | 1,177,343 | -0.29(-2.07%) |
Aug 30, 2016 | 13.65 | 14.03 | 13.58 | 14.03 | 1,177,459 | +0.43(+3.16%) |
Aug 29, 2016 | 13.10 | 13.76 | 13.10 | 13.60 | 1,474,621 | +0.59(+4.53%) |
Aug 26, 2016 | 13.01 | 13.32 | 12.78 | 13.01 | 1,317,737 | +0.05(+0.39%) |
Aug 25, 2016 | 12.85 | 12.98 | 12.80 | 12.96 | 868,422 | +0.08(+0.62%) |
Aug 24, 2016 | 13.11 | 13.12 | 12.81 | 12.88 | 746,233 | -0.21(-1.60%) |
Aug 23, 2016 | 12.75 | 13.24 | 12.71 | 13.09 | 1,243,246 | +0.41(+3.23%) |
Aug 22, 2016 | 12.51 | 12.75 | 12.25 | 12.68 | 1,101,047 | +0.06(+0.48%) |
Aug 19, 2016 | 12.63 | 12.72 | 12.55 | 12.62 | 1,023,990 | -0.02(-0.16%) |
Aug 18, 2016 | 12.56 | 12.74 | 12.30 | 12.64 | 902,627 | +0.08(+0.64%) |
Aug 17, 2016 | 12.60 | 12.65 | 12.36 | 12.56 | 1,712,633 | +0.02(+0.16%) |
Aug 16, 2016 | 12.43 | 12.59 | 12.25 | 12.54 | 1,131,900 | +0.09(+0.72%) |
Aug 15, 2016 | 12.40 | 12.56 | 12.17 | 12.45 | 719,634 | +0.16(+1.30%) |
Aug 12, 2016 | 12.44 | 12.57 | 12.11 | 12.29 | 1,728,736 | -0.16(-1.29%) |
Aug 11, 2016 | 12.47 | 12.66 | 12.31 | 12.45 | 898,960 | +0.03(+0.24%) |
Aug 10, 2016 | 12.45 | 12.84 | 12.07 | 12.42 | 990,723 | +0.02(+0.16%) |
Aug 09, 2016 | 12.44 | 12.52 | 12.03 | 12.40 | 1,175,785 | -0.04(-0.32%) |
Aug 08, 2016 | 12.44 | 12.85 | 12.43 | 12.44 | 1,007,368 | -0.12(-0.96%) |
Aug 05, 2016 | 12.00 | 12.99 | 12.00 | 12.56 | 2,305,788 | -0.55(-4.20%) |
Aug 04, 2016 | 13.13 | 13.24 | 12.77 | 13.11 | 1,102,217 | +0.00(+0.00%) |
Aug 03, 2016 | 12.86 | 13.17 | 12.75 | 13.11 | 892,003 | +0.28(+2.18%) |
Aug 02, 2016 | 12.95 | 13.15 | 12.78 | 12.83 | 1,144,859 | -0.15(-1.16%) |
Aug 01, 2016 | 12.96 | 13.33 | 12.66 | 12.98 | 1,757,592 | +0.09(+0.70%) |
Jul 29, 2016 | 13.12 | 13.15 | 12.73 | 12.89 | 1,793,212 | -0.21(-1.60%) |
Jul 28, 2016 | 13.10 | 13.35 | 13.02 | 13.10 | 1,868,590 | +0.01(+0.08%) |
Jul 27, 2016 | 13.15 | 13.38 | 12.87 | 13.09 | 1,218,417 | +0.00(+0.00%) |
Jul 26, 2016 | 13.03 | 13.16 | 12.93 | 13.09 | 769,888 | +0.11(+0.85%) |
Jul 25, 2016 | 12.92 | 13.22 | 12.92 | 12.98 | 741,349 | +0.08(+0.62%) |
Jul 22, 2016 | 12.81 | 13.00 | 12.63 | 12.90 | 494,319 | +0.08(+0.62%) |
Jul 21, 2016 | 12.98 | 13.04 | 12.73 | 12.82 | 679,285 | -0.13(-1.00%) |
Jul 20, 2016 | 12.94 | 13.09 | 12.78 | 12.95 | 586,348 | +0.07(+0.54%) |
Jul 19, 2016 | 13.10 | 13.10 | 12.82 | 12.88 | 648,233 | -0.21(-1.60%) |
Jul 18, 2016 | 12.81 | 13.24 | 12.66 | 13.09 | 1,043,082 | +0.27(+2.11%) |
Jul 15, 2016 | 12.76 | 12.84 | 12.51 | 12.82 | 749,757 | +0.15(+1.18%) |
Jul 14, 2016 | 12.86 | 12.86 | 12.54 | 12.67 | 744,564 | +0.04(+0.32%) |
Jul 13, 2016 | 12.88 | 12.95 | 12.63 | 12.63 | 772,463 | -0.18(-1.41%) |
Jul 12, 2016 | 12.88 | 13.02 | 12.63 | 12.81 | 1,283,680 | +0.06(+0.47%) |
Jul 11, 2016 | 12.48 | 12.86 | 12.48 | 12.75 | 1,289,710 | +0.41(+3.32%) |
Jul 08, 2016 | 11.96 | 12.45 | 11.82 | 12.34 | 1,660,698 | +0.52(+4.40%) |
Jul 07, 2016 | 11.65 | 11.90 | 11.61 | 11.82 | 1,073,365 | +0.56(+4.97%) |
Jul 05, 2016 | 11.50 | 11.77 | 11.01 | 11.26 | 1,327,484 | -0.30(-2.60%) |
Jul 01, 2016 | 11.28 | 11.56 | 11.56 | 11.56 | 601,800 | +0.31(+2.76%) |
Jun 30, 2016 | 10.78 | 11.26 | 10.78 | 11.25 | 816,878 | +0.22(+1.99%) |
Jun 29, 2016 | 10.92 | 11.16 | 10.71 | 11.03 | 1,139,305 | +0.35(+3.28%) |
Jun 28, 2016 | 10.34 | 10.99 | 10.34 | 10.68 | 1,219,457 | +0.49(+4.81%) |
Jun 27, 2016 | 10.74 | 10.89 | 10.15 | 10.19 | 2,296,543 | -0.74(-6.77%) |
Jun 24, 2016 | 10.99 | 11.29 | 10.78 | 10.93 | 4,715,769 | -0.79(-6.74%) |
Jun 23, 2016 | 11.19 | 11.72 | 11.07 | 11.72 | 947,774 | +0.70(+6.35%) |
Jun 22, 2016 | 11.32 | 11.33 | 10.93 | 11.02 | 976,410 | -0.30(-2.65%) |
Jun 21, 2016 | 11.42 | 11.64 | 11.06 | 11.32 | 1,065,409 | -0.09(-0.79%) |
Jun 20, 2016 | 11.20 | 11.57 | 11.04 | 11.41 | 1,149,815 | +0.34(+3.07%) |
Jun 17, 2016 | 10.93 | 11.17 | 10.80 | 11.07 | 2,145,368 | +0.20(+1.84%) |
Jun 16, 2016 | 11.13 | 11.13 | 10.65 | 10.87 | 1,014,220 | -0.13(-1.18%) |
Jun 15, 2016 | 11.05 | 11.20 | 10.89 | 11.00 | 1,898,185 | -0.04(-0.36%) |
Jun 14, 2016 | 11.29 | 11.37 | 10.98 | 11.04 | 1,375,663 | -0.29(-2.56%) |
Jun 13, 2016 | 11.61 | 11.75 | 11.29 | 11.33 | 1,300,684 | -0.41(-3.49%) |
Jun 10, 2016 | 11.89 | 12.03 | 11.69 | 11.74 | 1,014,438 | -0.37(-3.06%) |
Jun 09, 2016 | 12.22 | 12.31 | 12.06 | 12.11 | 802,741 | -0.19(-1.54%) |
Jun 08, 2016 | 12.18 | 12.34 | 12.09 | 12.30 | 1,225,321 | +0.16(+1.32%) |
Jun 07, 2016 | 11.96 | 12.20 | 11.84 | 12.14 | 1,141,445 | +0.18(+1.51%) |
Jun 06, 2016 | 11.89 | 11.99 | 11.72 | 11.96 | 1,063,071 | +0.08(+0.67%) |
Jun 03, 2016 | 12.31 | 12.33 | 11.86 | 11.88 | 1,370,289 | -0.41(-3.34%) |
Jun 02, 2016 | 11.96 | 12.31 | 11.94 | 12.29 | 1,877,275 | +0.22(+1.82%) |