Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.84 | 12.85 | 12.57 | 12.61 | 949,296 | -0.20(-1.58%) |
Aug 30, 2016 | 12.80 | 12.88 | 12.73 | 12.81 | 584,973 | +0.04(+0.34%) |
Aug 29, 2016 | 12.72 | 12.84 | 12.72 | 12.76 | 506,616 | +0.04(+0.34%) |
Aug 26, 2016 | 12.76 | 12.89 | 12.66 | 12.72 | 296,417 | +0.01(+0.08%) |
Aug 25, 2016 | 12.82 | 12.95 | 12.69 | 12.71 | 430,387 | -0.15(-1.16%) |
Aug 24, 2016 | 13.16 | 13.23 | 12.86 | 12.86 | 332,924 | -0.27(-2.06%) |
Aug 23, 2016 | 12.97 | 13.20 | 12.94 | 13.13 | 517,114 | +0.26(+1.98%) |
Aug 22, 2016 | 12.99 | 13.02 | 12.69 | 12.88 | 442,023 | -0.14(-1.11%) |
Aug 19, 2016 | 12.97 | 13.06 | 12.89 | 13.02 | 266,200 | +0.02(+0.19%) |
Aug 18, 2016 | 12.78 | 13.02 | 12.76 | 13.00 | 688,972 | +0.23(+1.81%) |
Aug 17, 2016 | 12.93 | 13.00 | 12.68 | 12.76 | 493,084 | -0.17(-1.30%) |
Aug 16, 2016 | 13.12 | 13.16 | 12.91 | 12.93 | 461,865 | -0.25(-1.90%) |
Aug 15, 2016 | 13.02 | 13.25 | 13.01 | 13.18 | 561,786 | +0.18(+1.37%) |
Aug 12, 2016 | 13.07 | 13.18 | 12.92 | 13.01 | 672,048 | -0.14(-1.08%) |
Aug 11, 2016 | 13.11 | 13.21 | 13.09 | 13.15 | 436,164 | +0.08(+0.61%) |
Aug 10, 2016 | 13.32 | 13.32 | 13.03 | 13.07 | 526,863 | -0.24(-1.77%) |
Aug 09, 2016 | 13.60 | 13.60 | 13.24 | 13.30 | 670,492 | -0.26(-1.91%) |
Aug 08, 2016 | 13.74 | 13.89 | 13.55 | 13.56 | 518,149 | -0.11(-0.83%) |
Aug 05, 2016 | 13.36 | 13.76 | 13.28 | 13.68 | 918,158 | +0.39(+2.95%) |
Aug 04, 2016 | 13.21 | 13.31 | 13.09 | 13.28 | 466,411 | +0.07(+0.54%) |
Aug 03, 2016 | 13.05 | 13.29 | 13.01 | 13.21 | 695,349 | +0.17(+1.34%) |
Aug 02, 2016 | 13.11 | 13.17 | 12.97 | 13.04 | 914,625 | -0.08(-0.61%) |
Aug 01, 2016 | 13.14 | 13.22 | 13.04 | 13.12 | 531,365 | -0.07(-0.50%) |
Jul 29, 2016 | 13.07 | 13.20 | 13.01 | 13.18 | 595,407 | +0.09(+0.72%) |
Jul 28, 2016 | 13.16 | 13.16 | 12.88 | 13.09 | 603,152 | -0.08(-0.64%) |
Jul 27, 2016 | 13.05 | 13.27 | 13.05 | 13.18 | 728,906 | +0.11(+0.87%) |
Jul 26, 2016 | 12.90 | 13.28 | 12.60 | 13.06 | 1,322,878 | -0.18(-1.35%) |
Jul 25, 2016 | 13.27 | 13.52 | 13.21 | 13.24 | 996,985 | -0.18(-1.34%) |
Jul 22, 2016 | 13.39 | 13.49 | 13.35 | 13.42 | 953,994 | +0.05(+0.35%) |
Jul 21, 2016 | 13.32 | 13.51 | 13.21 | 13.37 | 1,054,837 | +0.04(+0.28%) |
Jul 20, 2016 | 13.25 | 13.34 | 12.97 | 13.34 | 729,154 | +0.22(+1.69%) |
Jul 19, 2016 | 13.14 | 13.26 | 13.02 | 13.11 | 444,536 | -0.11(-0.82%) |
Jul 18, 2016 | 12.97 | 13.30 | 12.93 | 13.22 | 639,514 | +0.25(+1.93%) |
Jul 15, 2016 | 12.93 | 13.11 | 12.69 | 12.97 | 1,024,676 | -0.09(-0.69%) |
Jul 14, 2016 | 13.27 | 13.40 | 12.98 | 13.06 | 1,163,631 | +0.00(+0.04%) |
Jul 13, 2016 | 13.20 | 13.34 | 12.91 | 13.06 | 837,765 | -0.33(-2.50%) |
Jul 12, 2016 | 13.18 | 13.50 | 13.17 | 13.39 | 1,245,527 | +0.35(+2.68%) |
Jul 11, 2016 | 12.89 | 13.08 | 12.86 | 13.04 | 1,371,480 | +0.18(+1.43%) |
Jul 08, 2016 | 12.94 | 12.83 | 12.78 | 12.86 | 2,562,283 | +0.03(+0.26%) |
Jul 07, 2016 | 12.64 | 12.93 | 12.60 | 12.83 | 1,328,428 | +0.08(+0.63%) |
Jul 06, 2016 | 12.70 | 12.82 | 12.41 | 12.75 | 1,145,856 | -0.03(-0.22%) |
Jul 05, 2016 | 12.93 | 12.93 | 12.64 | 12.77 | 662,238 | -0.29(-2.20%) |
Jul 01, 2016 | 13.02 | 13.06 | 13.06 | 13.06 | 456,143 | +0.01(+0.07%) |
Jun 30, 2016 | 12.90 | 13.06 | 12.63 | 13.05 | 882,894 | +0.19(+1.47%) |
Jun 29, 2016 | 12.79 | 12.92 | 12.65 | 12.86 | 672,014 | +0.17(+1.30%) |
Jun 28, 2016 | 12.37 | 12.78 | 12.33 | 12.70 | 1,489,280 | +0.16(+1.24%) |
Jun 27, 2016 | 13.39 | 13.39 | 12.36 | 12.54 | 1,129,625 | -1.08(-7.89%) |
Jun 24, 2016 | 13.57 | 13.99 | 13.57 | 13.62 | 2,039,744 | -0.95(-6.54%) |
Jun 23, 2016 | 14.62 | 14.66 | 14.41 | 14.57 | 1,112,240 | +0.22(+1.51%) |
Jun 22, 2016 | 14.39 | 14.47 | 14.26 | 14.35 | 546,302 | -0.03(-0.20%) |
Jun 21, 2016 | 14.49 | 14.53 | 14.34 | 14.38 | 601,082 | -0.08(-0.55%) |
Jun 20, 2016 | 14.48 | 14.83 | 14.46 | 14.46 | 870,508 | +0.26(+1.86%) |
Jun 17, 2016 | 14.19 | 14.43 | 14.12 | 14.20 | 1,182,333 | -0.03(-0.23%) |
Jun 16, 2016 | 14.25 | 14.26 | 13.99 | 14.23 | 696,565 | -0.15(-1.02%) |
Jun 15, 2016 | 14.36 | 14.64 | 14.29 | 14.38 | 1,340,165 | +0.10(+0.69%) |
Jun 14, 2016 | 14.47 | 14.67 | 14.26 | 14.28 | 539,875 | -0.29(-1.98%) |
Jun 13, 2016 | 14.65 | 14.87 | 14.55 | 14.57 | 453,244 | -0.22(-1.47%) |
Jun 10, 2016 | 15.13 | 15.16 | 14.75 | 14.78 | 422,419 | -0.51(-3.33%) |
Jun 09, 2016 | 15.42 | 15.50 | 15.27 | 15.29 | 478,337 | -0.27(-1.73%) |
Jun 08, 2016 | 15.60 | 15.80 | 15.54 | 15.56 | 366,292 | -0.05(-0.33%) |
Jun 07, 2016 | 15.74 | 15.77 | 15.54 | 15.61 | 374,961 | -0.06(-0.39%) |
Jun 06, 2016 | 15.35 | 15.79 | 15.23 | 15.67 | 645,526 | +0.39(+2.53%) |
Jun 03, 2016 | 15.34 | 15.37 | 15.09 | 15.29 | 447,276 | -0.17(-1.10%) |
Jun 02, 2016 | 15.47 | 15.48 | 15.25 | 15.46 | 527,211 | -0.06(-0.39%) |