Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.73 | 12.75 | 12.58 | 12.66 | 2,895,145 | -0.07(-0.58%) |
Aug 30, 2016 | 12.63 | 12.74 | 12.60 | 12.73 | 1,713,921 | +0.12(+0.96%) |
Aug 29, 2016 | 12.67 | 12.76 | 12.59 | 12.61 | 2,218,306 | -0.05(-0.43%) |
Aug 26, 2016 | 12.56 | 12.69 | 12.56 | 12.66 | 3,980,753 | +0.14(+1.13%) |
Aug 25, 2016 | 12.48 | 12.54 | 12.44 | 12.52 | 1,422,165 | +0.01(+0.11%) |
Aug 24, 2016 | 12.50 | 12.56 | 12.48 | 12.51 | 1,700,224 | +0.02(+0.16%) |
Aug 23, 2016 | 12.46 | 12.52 | 12.43 | 12.49 | 1,443,846 | +0.09(+0.76%) |
Aug 22, 2016 | 12.36 | 12.40 | 12.23 | 12.39 | 1,310,116 | +0.00(+0.00%) |
Aug 19, 2016 | 12.43 | 12.52 | 12.35 | 12.39 | 1,681,843 | -0.08(-0.65%) |
Aug 18, 2016 | 12.43 | 12.55 | 12.40 | 12.48 | 2,017,044 | +0.05(+0.42%) |
Aug 17, 2016 | 12.37 | 12.43 | 12.32 | 12.42 | 2,288,602 | +0.05(+0.43%) |
Aug 16, 2016 | 12.39 | 12.42 | 12.32 | 12.37 | 1,147,823 | -0.07(-0.54%) |
Aug 15, 2016 | 12.34 | 12.52 | 12.34 | 12.44 | 1,393,778 | +0.11(+0.92%) |
Aug 12, 2016 | 12.31 | 12.38 | 12.28 | 12.32 | 1,281,096 | -0.01(-0.11%) |
Aug 11, 2016 | 12.34 | 12.40 | 12.29 | 12.34 | 1,490,023 | +0.03(+0.27%) |
Aug 10, 2016 | 12.38 | 12.41 | 12.29 | 12.30 | 1,531,936 | -0.06(-0.49%) |
Aug 09, 2016 | 12.44 | 12.52 | 12.26 | 12.36 | 1,830,381 | -0.07(-0.59%) |
Aug 08, 2016 | 12.45 | 12.55 | 12.41 | 12.44 | 1,289,664 | +0.00(+0.00%) |
Aug 05, 2016 | 12.28 | 12.49 | 12.26 | 12.44 | 1,764,410 | +0.21(+1.75%) |
Aug 04, 2016 | 12.05 | 12.27 | 12.05 | 12.22 | 2,662,936 | +0.20(+1.67%) |
Aug 03, 2016 | 12.05 | 12.12 | 11.92 | 12.02 | 2,715,082 | -0.06(-0.50%) |
Aug 02, 2016 | 12.46 | 12.63 | 12.02 | 12.08 | 4,009,069 | -0.65(-5.09%) |
Aug 01, 2016 | 12.90 | 12.90 | 12.66 | 12.73 | 3,655,863 | -0.17(-1.29%) |
Jul 29, 2016 | 12.78 | 12.91 | 12.67 | 12.90 | 5,890,457 | +0.09(+0.73%) |
Jul 28, 2016 | 12.68 | 12.81 | 12.61 | 12.80 | 1,597,229 | +0.07(+0.52%) |
Jul 27, 2016 | 12.75 | 12.85 | 12.66 | 12.74 | 2,004,039 | +0.01(+0.05%) |
Jul 26, 2016 | 12.61 | 12.75 | 12.60 | 12.73 | 1,886,030 | +0.13(+1.06%) |
Jul 25, 2016 | 12.56 | 12.64 | 12.52 | 12.60 | 1,441,803 | +0.04(+0.32%) |
Jul 22, 2016 | 12.56 | 12.59 | 12.44 | 12.56 | 1,571,157 | +0.01(+0.05%) |
Jul 21, 2016 | 12.56 | 12.69 | 12.50 | 12.55 | 1,785,389 | -0.05(-0.42%) |
Jul 20, 2016 | 12.53 | 12.65 | 12.46 | 12.60 | 1,448,836 | +0.09(+0.69%) |
Jul 19, 2016 | 12.60 | 12.63 | 12.47 | 12.52 | 1,537,793 | -0.12(-0.95%) |
Jul 18, 2016 | 12.60 | 12.69 | 12.60 | 12.64 | 1,137,304 | +0.05(+0.37%) |
Jul 15, 2016 | 12.62 | 12.64 | 12.50 | 12.59 | 1,727,338 | +0.01(+0.11%) |
Jul 14, 2016 | 12.55 | 12.70 | 12.50 | 12.58 | 2,592,257 | +0.15(+1.24%) |
Jul 13, 2016 | 12.41 | 12.51 | 12.20 | 12.42 | 3,467,800 | +0.04(+0.32%) |
Jul 12, 2016 | 12.14 | 12.48 | 12.11 | 12.38 | 2,301,123 | +0.37(+3.06%) |
Jul 11, 2016 | 11.94 | 12.11 | 11.93 | 12.02 | 1,722,059 | +0.13(+1.07%) |
Jul 08, 2016 | 11.73 | 11.91 | 11.57 | 11.89 | 1,813,885 | +0.32(+2.77%) |
Jul 07, 2016 | 11.52 | 11.70 | 11.52 | 11.57 | 1,631,694 | +0.08(+0.70%) |
Jul 06, 2016 | 11.43 | 11.50 | 11.27 | 11.49 | 3,449,449 | -0.05(-0.46%) |
Jul 05, 2016 | 11.81 | 11.84 | 11.48 | 11.54 | 2,466,874 | -0.34(-2.87%) |
Jul 01, 2016 | 11.86 | 11.88 | 11.88 | 11.88 | 1,574,266 | -0.01(-0.06%) |
Jun 30, 2016 | 11.76 | 11.89 | 11.64 | 11.89 | 1,983,599 | +0.16(+1.37%) |
Jun 29, 2016 | 11.52 | 11.78 | 11.46 | 11.73 | 3,117,260 | +0.37(+3.23%) |
Jun 28, 2016 | 11.11 | 11.38 | 11.09 | 11.36 | 3,345,834 | +0.42(+3.85%) |
Jun 27, 2016 | 11.25 | 11.29 | 10.87 | 10.94 | 3,101,126 | -0.48(-4.21%) |
Jun 24, 2016 | 11.62 | 11.82 | 11.42 | 11.42 | 5,749,200 | -0.73(-6.04%) |
Jun 23, 2016 | 12.12 | 12.20 | 12.08 | 12.16 | 1,671,798 | +0.19(+1.56%) |
Jun 22, 2016 | 12.02 | 12.14 | 11.96 | 11.97 | 1,728,111 | -0.07(-0.61%) |
Jun 21, 2016 | 12.04 | 12.09 | 11.96 | 12.04 | 1,394,266 | +0.03(+0.22%) |
Jun 20, 2016 | 12.12 | 12.24 | 12.00 | 12.02 | 1,661,387 | +0.04(+0.33%) |
Jun 17, 2016 | 11.93 | 12.09 | 11.88 | 11.98 | 4,203,610 | +0.07(+0.62%) |
Jun 16, 2016 | 11.92 | 11.93 | 11.74 | 11.90 | 1,482,355 | -0.08(-0.67%) |
Jun 15, 2016 | 12.02 | 12.14 | 11.98 | 11.98 | 2,145,207 | -0.05(-0.39%) |
Jun 14, 2016 | 12.14 | 12.24 | 11.97 | 12.03 | 2,018,511 | -0.17(-1.37%) |
Jun 13, 2016 | 12.34 | 12.43 | 12.18 | 12.20 | 1,630,261 | -0.21(-1.67%) |
Jun 10, 2016 | 12.49 | 12.49 | 12.36 | 12.40 | 1,011,318 | -0.20(-1.59%) |
Jun 09, 2016 | 12.66 | 12.69 | 12.54 | 12.60 | 1,537,798 | -0.11(-0.84%) |
Jun 08, 2016 | 12.78 | 12.84 | 12.70 | 12.71 | 3,030,474 | -0.02(-0.16%) |
Jun 07, 2016 | 12.77 | 12.83 | 12.69 | 12.73 | 2,549,225 | -0.02(-0.16%) |
Jun 06, 2016 | 12.71 | 12.79 | 12.64 | 12.75 | 1,710,862 | +0.07(+0.58%) |
Jun 03, 2016 | 12.64 | 12.71 | 12.52 | 12.68 | 2,295,983 | +0.03(+0.21%) |
Jun 02, 2016 | 12.45 | 12.66 | 12.34 | 12.65 | 2,293,172 | +0.16(+1.28%) |