Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.97 | 13.06 | 12.83 | 13.05 | 1,061,974 | +0.07(+0.56%) |
Aug 30, 2016 | 12.97 | 13.03 | 12.87 | 12.98 | 547,354 | -0.03(-0.21%) |
Aug 29, 2016 | 13.03 | 13.09 | 12.94 | 13.01 | 827,948 | +0.04(+0.28%) |
Aug 26, 2016 | 12.94 | 13.08 | 12.83 | 12.97 | 935,405 | +0.10(+0.77%) |
Aug 25, 2016 | 12.80 | 12.94 | 12.74 | 12.87 | 1,244,427 | +0.02(+0.14%) |
Aug 24, 2016 | 12.85 | 12.94 | 12.84 | 12.85 | 1,335,536 | -0.01(-0.07%) |
Aug 23, 2016 | 12.94 | 12.98 | 12.83 | 12.86 | 648,492 | -0.01(-0.07%) |
Aug 22, 2016 | 12.79 | 12.87 | 12.65 | 12.87 | 1,122,664 | +0.11(+0.89%) |
Aug 19, 2016 | 12.75 | 12.81 | 12.69 | 12.76 | 835,451 | -0.04(-0.32%) |
Aug 18, 2016 | 12.84 | 12.93 | 12.75 | 12.80 | 1,349,977 | -0.03(-0.21%) |
Aug 17, 2016 | 12.80 | 12.87 | 12.78 | 12.83 | 1,152,745 | +0.02(+0.14%) |
Aug 16, 2016 | 12.75 | 12.87 | 12.72 | 12.81 | 858,659 | -0.01(-0.07%) |
Aug 15, 2016 | 12.80 | 12.87 | 12.76 | 12.82 | 591,624 | +0.12(+0.93%) |
Aug 12, 2016 | 12.59 | 12.71 | 12.59 | 12.70 | 704,876 | +0.14(+1.08%) |
Aug 11, 2016 | 12.46 | 12.66 | 12.31 | 12.56 | 1,103,360 | +0.14(+1.17%) |
Aug 10, 2016 | 12.45 | 12.48 | 12.25 | 12.42 | 1,124,942 | -0.04(-0.29%) |
Aug 09, 2016 | 12.01 | 12.56 | 11.87 | 12.46 | 1,226,616 | +0.48(+4.00%) |
Aug 08, 2016 | 12.03 | 12.09 | 11.94 | 11.98 | 559,894 | -0.04(-0.30%) |
Aug 05, 2016 | 12.06 | 12.20 | 11.97 | 12.01 | 721,278 | +0.07(+0.61%) |
Aug 04, 2016 | 11.83 | 11.97 | 11.83 | 11.94 | 628,128 | +0.08(+0.69%) |
Aug 03, 2016 | 11.84 | 11.95 | 11.80 | 11.86 | 520,693 | -0.03(-0.23%) |
Aug 02, 2016 | 12.00 | 12.00 | 11.79 | 11.89 | 624,538 | -0.15(-1.28%) |
Aug 01, 2016 | 12.15 | 12.20 | 11.99 | 12.04 | 780,456 | -0.12(-0.97%) |
Jul 29, 2016 | 11.91 | 12.19 | 11.90 | 12.16 | 1,149,738 | +0.25(+2.13%) |
Jul 28, 2016 | 11.90 | 11.96 | 11.82 | 11.90 | 614,921 | +0.00(+0.00%) |
Jul 27, 2016 | 11.97 | 12.04 | 11.80 | 11.90 | 1,327,110 | -0.07(-0.60%) |
Jul 26, 2016 | 11.84 | 12.03 | 11.84 | 11.98 | 1,128,374 | +0.16(+1.38%) |
Jul 25, 2016 | 11.80 | 11.88 | 11.70 | 11.81 | 669,805 | +0.03(+0.23%) |
Jul 22, 2016 | 11.71 | 11.84 | 11.71 | 11.79 | 1,099,387 | +0.12(+1.01%) |
Jul 21, 2016 | 11.79 | 11.81 | 11.62 | 11.67 | 1,044,860 | -0.12(-1.00%) |
Jul 20, 2016 | 11.78 | 11.85 | 11.69 | 11.79 | 1,219,642 | +0.05(+0.39%) |
Jul 19, 2016 | 11.70 | 11.77 | 11.58 | 11.74 | 1,007,210 | +0.05(+0.39%) |
Jul 18, 2016 | 11.61 | 11.80 | 11.55 | 11.70 | 645,631 | +0.12(+1.02%) |
Jul 15, 2016 | 11.67 | 11.67 | 11.26 | 11.58 | 949,477 | -0.03(-0.23%) |
Jul 14, 2016 | 11.66 | 11.76 | 11.48 | 11.61 | 599,833 | +0.08(+0.71%) |
Jul 13, 2016 | 11.47 | 11.53 | 11.39 | 11.52 | 691,891 | +0.13(+1.11%) |
Jul 12, 2016 | 11.26 | 11.42 | 11.18 | 11.40 | 1,042,451 | +0.32(+2.86%) |
Jul 11, 2016 | 10.92 | 11.12 | 10.92 | 11.08 | 653,950 | +0.19(+1.74%) |
Jul 08, 2016 | 10.80 | 10.98 | 10.66 | 10.89 | 1,297,776 | +0.24(+2.21%) |
Jul 07, 2016 | 10.57 | 10.77 | 10.57 | 10.66 | 1,088,483 | +0.12(+1.12%) |
Jul 05, 2016 | 10.60 | 10.66 | 10.42 | 10.54 | 1,642,232 | -0.11(-1.02%) |
Jul 01, 2016 | 10.58 | 10.65 | 10.65 | 10.65 | 528,547 | +0.09(+0.86%) |
Jun 30, 2016 | 10.46 | 10.60 | 10.42 | 10.56 | 781,282 | +0.14(+1.30%) |
Jun 29, 2016 | 10.09 | 10.42 | 9.896 | 10.42 | 1,326,296 | +0.45(+4.54%) |
Jun 28, 2016 | 9.959 | 10.06 | 9.887 | 9.968 | 1,568,235 | +0.07(+0.73%) |
Jun 27, 2016 | 10.25 | 10.28 | 9.860 | 9.896 | 1,205,879 | -0.51(-4.87%) |
Jun 24, 2016 | 10.58 | 10.58 | 10.36 | 10.40 | 1,480,837 | -0.63(-5.74%) |
Jun 23, 2016 | 11.04 | 11.20 | 10.95 | 11.04 | 763,669 | +0.13(+1.16%) |
Jun 22, 2016 | 10.73 | 10.99 | 10.71 | 10.91 | 1,161,940 | +0.18(+1.69%) |
Jun 21, 2016 | 10.66 | 10.76 | 10.51 | 10.73 | 798,901 | +0.08(+0.76%) |
Jun 20, 2016 | 10.66 | 10.76 | 10.58 | 10.65 | 493,063 | +0.14(+1.29%) |
Jun 17, 2016 | 10.61 | 10.62 | 10.46 | 10.51 | 927,768 | -0.09(-0.85%) |
Jun 16, 2016 | 10.82 | 10.82 | 10.53 | 10.60 | 877,209 | -0.24(-2.25%) |
Jun 15, 2016 | 10.67 | 11.03 | 10.67 | 10.85 | 814,988 | +0.19(+1.78%) |
Jun 14, 2016 | 10.74 | 10.81 | 10.52 | 10.66 | 798,021 | -0.11(-1.01%) |
Jun 13, 2016 | 10.66 | 10.92 | 10.66 | 10.76 | 686,956 | +0.05(+0.51%) |
Jun 10, 2016 | 10.85 | 10.90 | 10.58 | 10.71 | 1,142,366 | -0.26(-2.39%) |
Jun 09, 2016 | 11.03 | 11.04 | 10.87 | 10.97 | 1,304,947 | -0.09(-0.82%) |
Jun 08, 2016 | 11.05 | 11.14 | 11.00 | 11.06 | 911,716 | +0.00(+0.00%) |
Jun 07, 2016 | 11.32 | 11.32 | 11.02 | 11.06 | 989,168 | -0.26(-2.32%) |
Jun 06, 2016 | 11.17 | 11.36 | 11.17 | 11.32 | 597,461 | +0.17(+1.54%) |
Jun 03, 2016 | 11.22 | 11.26 | 10.98 | 11.15 | 766,758 | -0.11(-0.96%) |
Jun 02, 2016 | 11.20 | 11.26 | 11.12 | 11.26 | 1,561,895 | +0.05(+0.48%) |