Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.40 | 13.41 | 13.31 | 13.34 | 17,312 | -0.10(-0.78%) |
Aug 30, 2016 | 13.44 | 13.52 | 13.41 | 13.44 | 49,403 | +0.08(+0.60%) |
Aug 29, 2016 | 13.30 | 13.37 | 13.30 | 13.36 | 41,976 | +0.16(+1.21%) |
Aug 26, 2016 | 13.19 | 13.42 | 13.15 | 13.20 | 12,696 | +0.06(+0.46%) |
Aug 25, 2016 | 13.34 | 13.34 | 13.14 | 13.14 | 12,846 | -0.10(-0.76%) |
Aug 24, 2016 | 13.26 | 13.37 | 13.23 | 13.24 | 17,761 | -0.16(-1.19%) |
Aug 23, 2016 | 13.59 | 13.59 | 13.30 | 13.40 | 13,640 | +0.03(+0.22%) |
Aug 22, 2016 | 13.29 | 13.41 | 13.29 | 13.37 | 9,269 | -0.14(-1.04%) |
Aug 19, 2016 | 13.66 | 13.66 | 13.36 | 13.51 | 22,862 | -0.73(-5.13%) |
Aug 18, 2016 | 14.00 | 14.25 | 14.00 | 14.24 | 46,494 | +0.49(+3.56%) |
Aug 17, 2016 | 13.92 | 13.92 | 13.61 | 13.75 | 10,812 | -0.20(-1.43%) |
Aug 16, 2016 | 14.01 | 14.13 | 13.90 | 13.95 | 26,158 | -0.16(-1.13%) |
Aug 15, 2016 | 14.25 | 14.25 | 14.00 | 14.11 | 15,082 | +0.27(+1.95%) |
Aug 12, 2016 | 13.78 | 13.87 | 13.78 | 13.84 | 7,891 | +0.06(+0.44%) |
Aug 11, 2016 | 13.94 | 13.94 | 13.70 | 13.78 | 38,205 | +0.01(+0.07%) |
Aug 10, 2016 | 13.86 | 13.86 | 13.64 | 13.77 | 31,940 | -0.14(-1.01%) |
Aug 09, 2016 | 13.84 | 13.96 | 13.84 | 13.91 | 18,115 | +0.05(+0.36%) |
Aug 08, 2016 | 13.85 | 13.99 | 13.85 | 13.86 | 69,491 | +0.59(+4.45%) |
Aug 05, 2016 | 13.22 | 13.29 | 13.13 | 13.27 | 46,426 | +0.15(+1.14%) |
Aug 04, 2016 | 13.05 | 13.20 | 13.05 | 13.12 | 35,412 | +0.08(+0.61%) |
Aug 03, 2016 | 12.81 | 13.05 | 12.81 | 13.04 | 26,618 | +0.18(+1.40%) |
Aug 02, 2016 | 12.95 | 12.97 | 12.75 | 12.86 | 49,878 | +0.00(+0.00%) |
Aug 01, 2016 | 13.09 | 13.09 | 12.86 | 12.86 | 58,210 | -0.12(-0.89%) |
Jul 29, 2016 | 13.10 | 13.10 | 12.95 | 12.97 | 26,157 | -0.14(-1.11%) |
Jul 28, 2016 | 13.21 | 13.26 | 13.00 | 13.12 | 110,320 | -0.18(-1.35%) |
Jul 27, 2016 | 13.15 | 13.43 | 13.06 | 13.30 | 70,820 | +0.19(+1.45%) |
Jul 26, 2016 | 12.96 | 13.17 | 12.96 | 13.11 | 29,310 | -0.06(-0.46%) |
Jul 25, 2016 | 13.32 | 13.40 | 13.12 | 13.17 | 70,208 | -0.40(-2.98%) |
Jul 22, 2016 | 13.76 | 13.76 | 13.55 | 13.57 | 35,000 | +0.11(+0.85%) |
Jul 21, 2016 | 13.79 | 13.79 | 13.34 | 13.46 | 44,037 | +0.02(+0.11%) |
Jul 20, 2016 | 13.50 | 13.52 | 13.20 | 13.45 | 63,604 | +0.48(+3.74%) |
Jul 19, 2016 | 12.92 | 13.04 | 12.92 | 12.96 | 33,532 | -0.09(-0.69%) |
Jul 18, 2016 | 12.90 | 13.09 | 12.83 | 13.05 | 66,699 | +0.84(+6.88%) |
Jul 15, 2016 | 12.25 | 12.25 | 12.02 | 12.21 | 17,931 | +0.00(+0.00%) |
Jul 14, 2016 | 12.05 | 12.25 | 12.05 | 12.21 | 66,071 | +0.40(+3.39%) |
Jul 13, 2016 | 11.83 | 11.85 | 11.77 | 11.81 | 72,329 | -0.07(-0.59%) |
Jul 12, 2016 | 11.68 | 11.92 | 11.68 | 11.88 | 42,764 | +0.23(+1.93%) |
Jul 11, 2016 | 11.62 | 11.68 | 11.56 | 11.65 | 23,436 | +0.00(+0.04%) |
Jul 08, 2016 | 11.68 | 11.38 | 11.65 | 20,362 | +0.27(+2.37%) | |
Jul 07, 2016 | 11.71 | 11.71 | 11.31 | 11.38 | 62,528 | -0.59(-4.93%) |
Jul 05, 2016 | 12.10 | 12.10 | 11.91 | 11.97 | 96,425 | -0.27(-2.24%) |
Jul 01, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.16(+1.36%) | |
Jun 30, 2016 | 12.00 | 12.08 | 11.94 | 12.08 | 16,510 | +0.03(+0.25%) |
Jun 29, 2016 | 11.97 | 12.07 | 11.97 | 12.05 | 7,036 | +0.25(+2.08%) |
Jun 28, 2016 | 11.95 | 11.95 | 11.70 | 11.80 | 44,675 | +0.09(+0.81%) |
Jun 27, 2016 | 11.95 | 12.00 | 11.62 | 11.71 | 71,575 | -0.24(-2.01%) |
Jun 24, 2016 | 12.31 | 12.31 | 11.74 | 11.95 | 44,728 | -0.53(-4.25%) |
Jun 23, 2016 | 12.38 | 12.48 | 12.38 | 12.48 | 56,027 | +0.20(+1.63%) |
Jun 22, 2016 | 12.25 | 12.39 | 12.24 | 12.28 | 45,749 | +0.17(+1.40%) |
Jun 21, 2016 | 12.22 | 12.22 | 12.09 | 12.11 | 25,902 | -0.15(-1.18%) |
Jun 20, 2016 | 12.36 | 12.39 | 12.24 | 12.26 | 33,901 | +0.03(+0.20%) |
Jun 17, 2016 | 12.22 | 12.23 | 12.05 | 12.23 | 22,576 | +0.11(+0.91%) |
Jun 16, 2016 | 12.09 | 12.14 | 11.85 | 12.12 | 47,935 | -0.04(-0.29%) |
Jun 15, 2016 | 12.24 | 12.41 | 12.14 | 12.15 | 538,154 | -0.02(-0.12%) |
Jun 14, 2016 | 12.00 | 12.25 | 12.00 | 12.17 | 27,400 | -0.40(-3.18%) |
Jun 13, 2016 | 12.45 | 12.66 | 12.45 | 12.57 | 38,712 | +0.18(+1.45%) |
Jun 10, 2016 | 12.52 | 12.57 | 12.39 | 12.39 | 113,456 | +0.05(+0.45%) |
Jun 09, 2016 | 12.12 | 12.48 | 12.12 | 12.34 | 59,368 | -0.02(-0.20%) |
Jun 08, 2016 | 12.10 | 12.37 | 12.10 | 12.36 | 22,238 | +0.24(+1.98%) |
Jun 07, 2016 | 12.05 | 12.20 | 12.00 | 12.12 | 48,020 | +0.10(+0.87%) |
Jun 06, 2016 | 11.68 | 12.05 | 11.68 | 12.02 | 26,331 | -0.00(-0.04%) |
Jun 03, 2016 | 11.84 | 12.06 | 11.77 | 12.02 | 33,933 | +0.33(+2.82%) |
Jun 02, 2016 | 11.70 | 11.70 | 11.60 | 11.69 | 78,591 | -0.29(-2.42%) |