Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.50 | 12.53 | 12.09 | 12.24 | 1,950,252 | -0.36(-2.82%) |
Aug 30, 2016 | 12.58 | 12.77 | 12.49 | 12.60 | 822,506 | +0.03(+0.20%) |
Aug 29, 2016 | 12.45 | 12.64 | 12.41 | 12.57 | 862,824 | -0.01(-0.07%) |
Aug 26, 2016 | 12.77 | 12.94 | 12.50 | 12.58 | 1,317,609 | -0.09(-0.74%) |
Aug 25, 2016 | 12.66 | 12.77 | 12.53 | 12.67 | 1,626,288 | -0.03(-0.20%) |
Aug 24, 2016 | 12.66 | 12.96 | 12.60 | 12.70 | 1,962,200 | -0.05(-0.40%) |
Aug 23, 2016 | 12.77 | 12.88 | 12.66 | 12.75 | 1,392,794 | -0.04(-0.33%) |
Aug 22, 2016 | 12.83 | 12.87 | 12.63 | 12.79 | 1,576,439 | -0.29(-2.20%) |
Aug 19, 2016 | 13.14 | 13.14 | 12.90 | 13.08 | 1,054,116 | -0.16(-1.22%) |
Aug 18, 2016 | 13.00 | 13.32 | 12.97 | 13.24 | 1,259,811 | +0.34(+2.63%) |
Aug 17, 2016 | 12.97 | 13.10 | 12.77 | 12.90 | 1,893,607 | -0.12(-0.91%) |
Aug 16, 2016 | 12.90 | 13.10 | 12.83 | 13.02 | 1,346,260 | +0.09(+0.72%) |
Aug 15, 2016 | 12.61 | 13.01 | 12.60 | 12.93 | 1,722,568 | +0.43(+3.46%) |
Aug 12, 2016 | 12.58 | 12.69 | 12.44 | 12.50 | 1,513,064 | -0.01(-0.07%) |
Aug 11, 2016 | 12.30 | 12.61 | 12.24 | 12.50 | 1,436,412 | +0.34(+2.79%) |
Aug 10, 2016 | 12.42 | 12.50 | 12.14 | 12.16 | 1,981,749 | -0.30(-2.38%) |
Aug 09, 2016 | 12.55 | 12.73 | 12.39 | 12.46 | 1,579,261 | -0.04(-0.34%) |
Aug 08, 2016 | 12.40 | 12.60 | 12.38 | 12.50 | 1,338,457 | +0.25(+2.00%) |
Aug 05, 2016 | 12.41 | 12.44 | 12.13 | 12.26 | 1,614,036 | -0.23(-1.83%) |
Aug 04, 2016 | 12.03 | 12.50 | 12.01 | 12.49 | 2,712,442 | +0.41(+3.37%) |
Aug 03, 2016 | 11.64 | 12.11 | 11.50 | 12.08 | 2,605,625 | +0.47(+4.09%) |
Aug 02, 2016 | 11.66 | 11.83 | 11.44 | 11.61 | 2,114,576 | +0.17(+1.48%) |
Aug 01, 2016 | 11.89 | 11.97 | 11.41 | 11.44 | 1,348,243 | -0.68(-5.59%) |
Jul 29, 2016 | 11.99 | 12.16 | 11.88 | 12.11 | 3,683,479 | +0.14(+1.13%) |
Jul 28, 2016 | 11.58 | 12.09 | 11.45 | 11.98 | 3,823,803 | +0.75(+6.72%) |
Jul 27, 2016 | 11.63 | 11.71 | 11.11 | 11.22 | 2,547,303 | -0.37(-3.21%) |
Jul 26, 2016 | 11.44 | 11.61 | 11.39 | 11.60 | 1,682,276 | +0.10(+0.88%) |
Jul 25, 2016 | 11.83 | 11.85 | 11.42 | 11.50 | 2,658,735 | -0.50(-4.17%) |
Jul 22, 2016 | 12.02 | 12.05 | 11.80 | 12.00 | 2,533,147 | +0.02(+0.14%) |
Jul 21, 2016 | 12.04 | 12.30 | 11.95 | 11.98 | 3,162,598 | -0.13(-1.05%) |
Jul 20, 2016 | 12.03 | 12.14 | 11.86 | 12.11 | 2,821,175 | -0.03(-0.21%) |
Jul 19, 2016 | 12.07 | 12.24 | 12.00 | 12.13 | 3,747,317 | +0.01(+0.07%) |
Jul 18, 2016 | 11.92 | 12.15 | 11.81 | 12.12 | 1,771,622 | +0.11(+0.92%) |
Jul 15, 2016 | 12.19 | 12.19 | 11.84 | 12.01 | 1,530,127 | -0.07(-0.56%) |
Jul 14, 2016 | 12.08 | 12.14 | 11.94 | 12.08 | 2,174,422 | +0.21(+1.78%) |
Jul 13, 2016 | 12.22 | 12.27 | 11.76 | 11.87 | 2,839,188 | -0.30(-2.44%) |
Jul 12, 2016 | 11.95 | 12.22 | 11.83 | 12.16 | 2,543,058 | +0.57(+4.89%) |
Jul 11, 2016 | 11.79 | 11.87 | 11.56 | 11.60 | 3,185,394 | -0.14(-1.23%) |
Jul 08, 2016 | 11.39 | 11.84 | 11.26 | 11.74 | 3,271,494 | +0.48(+4.29%) |
Jul 07, 2016 | 11.79 | 11.84 | 11.21 | 11.26 | 1,626,332 | -0.33(-2.85%) |
Jul 06, 2016 | 11.56 | 11.66 | 11.44 | 11.59 | 1,378,183 | -0.04(-0.36%) |
Jul 05, 2016 | 11.71 | 11.85 | 11.50 | 11.63 | 1,347,791 | -0.27(-2.28%) |
Jul 01, 2016 | 11.71 | 11.90 | 11.90 | 11.90 | 964,784 | +0.19(+1.66%) |
Jun 30, 2016 | 11.62 | 11.75 | 11.51 | 11.71 | 1,880,500 | +0.05(+0.44%) |
Jun 29, 2016 | 11.42 | 11.76 | 11.42 | 11.66 | 1,916,280 | +0.37(+3.30%) |
Jun 28, 2016 | 11.44 | 11.68 | 11.26 | 11.28 | 2,110,032 | +0.23(+2.07%) |
Jun 27, 2016 | 11.45 | 11.67 | 10.93 | 11.06 | 3,865,558 | -0.58(-5.02%) |
Jun 24, 2016 | 11.55 | 12.14 | 11.44 | 11.64 | 2,728,867 | -0.80(-6.40%) |
Jun 23, 2016 | 12.26 | 12.44 | 12.15 | 12.44 | 1,573,207 | +0.42(+3.53%) |
Jun 22, 2016 | 12.50 | 12.51 | 11.95 | 12.01 | 2,247,792 | -0.40(-3.21%) |
Jun 21, 2016 | 12.27 | 12.56 | 12.19 | 12.41 | 1,818,666 | +0.08(+0.62%) |
Jun 20, 2016 | 12.12 | 12.45 | 12.12 | 12.33 | 1,726,334 | +0.43(+3.63%) |
Jun 17, 2016 | 11.79 | 12.19 | 11.72 | 11.90 | 1,946,596 | +0.25(+2.18%) |
Jun 16, 2016 | 11.94 | 11.97 | 11.47 | 11.65 | 3,342,809 | -0.45(-3.71%) |
Jun 15, 2016 | 12.26 | 12.38 | 12.10 | 12.10 | 1,432,591 | -0.27(-2.19%) |
Jun 14, 2016 | 12.47 | 12.66 | 12.24 | 12.37 | 1,678,636 | -0.17(-1.35%) |
Jun 13, 2016 | 12.42 | 12.79 | 12.36 | 12.54 | 3,310,062 | +0.10(+0.82%) |
Jun 10, 2016 | 12.68 | 12.84 | 12.42 | 12.44 | 1,805,530 | -0.38(-2.96%) |
Jun 09, 2016 | 13.13 | 13.28 | 12.71 | 12.82 | 2,716,308 | -0.45(-3.37%) |
Jun 08, 2016 | 13.93 | 13.98 | 13.19 | 13.26 | 3,456,469 | -0.52(-3.74%) |
Jun 07, 2016 | 13.25 | 13.81 | 13.20 | 13.78 | 2,588,966 | +0.69(+5.29%) |
Jun 06, 2016 | 13.03 | 13.17 | 12.95 | 13.09 | 1,998,690 | +0.19(+1.51%) |
Jun 03, 2016 | 12.98 | 13.16 | 12.82 | 12.89 | 1,800,823 | +0.04(+0.33%) |
Jun 02, 2016 | 12.67 | 12.90 | 12.56 | 12.85 | 1,929,093 | -0.02(-0.13%) |