Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.95 | 13.02 | 12.74 | 12.96 | 66,638 | -0.03(-0.23%) |
Aug 30, 2016 | 12.93 | 13.16 | 12.93 | 12.99 | 134,185 | +0.06(+0.46%) |
Aug 29, 2016 | 12.80 | 12.96 | 12.71 | 12.93 | 51,827 | +0.28(+2.21%) |
Aug 26, 2016 | 12.60 | 12.80 | 12.43 | 12.65 | 68,297 | +0.03(+0.24%) |
Aug 25, 2016 | 12.23 | 12.64 | 11.96 | 12.62 | 38,831 | +0.42(+3.44%) |
Aug 24, 2016 | 12.21 | 12.29 | 11.89 | 12.20 | 76,758 | +0.01(+0.08%) |
Aug 23, 2016 | 12.20 | 12.25 | 12.17 | 12.19 | 65,510 | -0.01(-0.08%) |
Aug 22, 2016 | 12.25 | 12.30 | 12.04 | 12.20 | 37,797 | -0.02(-0.16%) |
Aug 19, 2016 | 12.30 | 12.48 | 12.15 | 12.22 | 172,208 | -0.03(-0.24%) |
Aug 18, 2016 | 12.22 | 12.43 | 12.01 | 12.25 | 59,333 | +0.04(+0.33%) |
Aug 17, 2016 | 12.46 | 12.46 | 12.19 | 12.21 | 40,329 | -0.27(-2.16%) |
Aug 16, 2016 | 12.52 | 12.56 | 12.32 | 12.48 | 67,159 | -0.07(-0.56%) |
Aug 15, 2016 | 12.55 | 12.62 | 12.33 | 12.55 | 81,704 | +0.00(+0.00%) |
Aug 12, 2016 | 12.43 | 12.56 | 12.34 | 12.55 | 75,827 | +0.13(+1.05%) |
Aug 11, 2016 | 12.38 | 12.57 | 12.29 | 12.42 | 99,092 | +0.11(+0.89%) |
Aug 10, 2016 | 12.22 | 12.33 | 12.10 | 12.31 | 30,030 | +0.12(+0.98%) |
Aug 09, 2016 | 12.17 | 12.26 | 12.07 | 12.19 | 72,239 | +0.00(+0.00%) |
Aug 08, 2016 | 12.01 | 12.24 | 11.99 | 12.19 | 45,792 | +0.15(+1.25%) |
Aug 05, 2016 | 11.96 | 12.13 | 11.76 | 12.04 | 99,477 | +0.07(+0.58%) |
Aug 04, 2016 | 11.75 | 12.03 | 11.68 | 11.97 | 54,330 | +0.25(+2.13%) |
Aug 03, 2016 | 11.66 | 11.75 | 11.59 | 11.72 | 27,863 | +0.06(+0.51%) |
Aug 02, 2016 | 11.62 | 11.85 | 10.86 | 11.66 | 63,553 | -0.03(-0.26%) |
Aug 01, 2016 | 11.65 | 11.70 | 11.35 | 11.69 | 130,980 | +0.19(+1.65%) |
Jul 29, 2016 | 11.40 | 11.66 | 11.30 | 11.50 | 56,627 | +0.03(+0.26%) |
Jul 28, 2016 | 11.60 | 11.60 | 11.05 | 11.47 | 227,187 | -0.15(-1.29%) |
Jul 27, 2016 | 11.44 | 11.74 | 11.30 | 11.62 | 103,723 | +0.36(+3.20%) |
Jul 26, 2016 | 11.39 | 11.47 | 11.19 | 11.26 | 57,673 | -0.12(-1.05%) |
Jul 25, 2016 | 11.36 | 11.62 | 11.25 | 11.38 | 83,980 | -0.03(-0.26%) |
Jul 22, 2016 | 11.31 | 11.45 | 11.22 | 11.41 | 46,904 | +0.06(+0.53%) |
Jul 21, 2016 | 11.16 | 11.42 | 11.16 | 11.35 | 52,998 | +0.10(+0.89%) |
Jul 20, 2016 | 11.07 | 11.27 | 10.81 | 11.25 | 45,195 | +0.19(+1.72%) |
Jul 19, 2016 | 11.33 | 11.33 | 11.05 | 11.06 | 23,379 | -0.26(-2.30%) |
Jul 18, 2016 | 11.42 | 11.77 | 11.21 | 11.32 | 59,994 | -0.07(-0.61%) |
Jul 15, 2016 | 10.71 | 11.49 | 10.59 | 11.39 | 141,957 | +0.76(+7.15%) |
Jul 14, 2016 | 10.97 | 10.97 | 10.55 | 10.63 | 86,012 | -0.23(-2.12%) |
Jul 13, 2016 | 11.21 | 11.27 | 10.86 | 10.86 | 82,347 | -0.34(-3.04%) |
Jul 12, 2016 | 11.00 | 11.24 | 10.95 | 11.20 | 93,802 | +0.24(+2.19%) |
Jul 11, 2016 | 11.05 | 11.20 | 10.82 | 10.96 | 55,823 | -0.04(-0.36%) |
Jul 08, 2016 | 10.67 | 10.67 | 10.67 | 11.00 | 76,410 | +0.33(+3.09%) |
Jul 07, 2016 | 10.57 | 10.75 | 10.51 | 10.67 | 47,058 | +0.21(+2.01%) |
Jul 05, 2016 | 10.75 | 10.85 | 10.41 | 10.46 | 44,435 | -0.28(-2.61%) |
Jul 01, 2016 | 10.76 | 10.74 | 10.74 | 10.74 | 39,500 | -0.02(-0.19%) |
Jun 30, 2016 | 10.48 | 10.77 | 10.46 | 10.76 | 58,341 | +0.32(+3.07%) |
Jun 29, 2016 | 10.47 | 10.56 | 10.39 | 10.44 | 41,826 | +0.03(+0.29%) |
Jun 28, 2016 | 10.34 | 10.85 | 10.28 | 10.41 | 83,221 | +0.12(+1.17%) |
Jun 27, 2016 | 10.71 | 10.85 | 10.22 | 10.29 | 87,154 | -0.53(-4.90%) |
Jun 24, 2016 | 10.63 | 10.84 | 9.850 | 10.82 | 182,734 | -0.07(-0.64%) |
Jun 23, 2016 | 10.81 | 11.01 | 10.76 | 10.89 | 74,920 | +0.09(+0.83%) |
Jun 22, 2016 | 11.04 | 11.10 | 10.73 | 10.80 | 41,184 | -0.26(-2.35%) |
Jun 21, 2016 | 11.13 | 11.31 | 10.86 | 11.06 | 54,096 | -0.09(-0.81%) |
Jun 20, 2016 | 11.11 | 11.29 | 11.02 | 11.15 | 123,641 | +0.17(+1.55%) |
Jun 17, 2016 | 11.10 | 11.12 | 10.89 | 10.98 | 120,550 | -0.11(-0.99%) |
Jun 16, 2016 | 11.08 | 11.54 | 11.02 | 11.09 | 64,836 | +0.00(+0.00%) |
Jun 15, 2016 | 11.21 | 11.24 | 11.07 | 11.09 | 94,468 | -0.09(-0.81%) |
Jun 14, 2016 | 11.10 | 11.21 | 11.04 | 11.18 | 36,945 | +0.06(+0.54%) |
Jun 13, 2016 | 11.30 | 11.32 | 11.08 | 11.12 | 56,893 | -0.19(-1.68%) |
Jun 10, 2016 | 11.34 | 11.52 | 11.26 | 11.31 | 42,540 | -0.13(-1.14%) |
Jun 09, 2016 | 11.36 | 11.48 | 11.23 | 11.44 | 65,415 | +0.04(+0.35%) |
Jun 08, 2016 | 11.60 | 11.66 | 11.34 | 11.40 | 76,092 | -0.14(-1.21%) |
Jun 07, 2016 | 11.24 | 11.74 | 11.11 | 11.54 | 150,593 | +0.38(+3.41%) |
Jun 06, 2016 | 11.17 | 11.34 | 11.10 | 11.16 | 116,161 | -0.03(-0.27%) |
Jun 03, 2016 | 11.23 | 11.32 | 11.03 | 11.19 | 87,188 | -0.05(-0.44%) |
Jun 02, 2016 | 11.35 | 11.35 | 11.08 | 11.24 | 49,677 | -0.16(-1.40%) |