Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.88 | 12.94 | 12.81 | 12.89 | 554,672 | +0.19(+1.47%) |
Aug 30, 2016 | 12.68 | 12.73 | 12.65 | 12.71 | 345,513 | +0.13(+1.01%) |
Aug 29, 2016 | 12.47 | 12.58 | 12.47 | 12.58 | 2,120,644 | +0.07(+0.54%) |
Aug 26, 2016 | 12.63 | 12.77 | 12.45 | 12.51 | 666,819 | -0.07(-0.59%) |
Aug 25, 2016 | 12.62 | 12.63 | 12.59 | 12.59 | 163,979 | -0.09(-0.71%) |
Aug 24, 2016 | 12.70 | 12.74 | 12.66 | 12.68 | 599,836 | +0.03(+0.24%) |
Aug 23, 2016 | 12.62 | 12.68 | 12.62 | 12.65 | 1,136,627 | +0.21(+1.68%) |
Aug 22, 2016 | 12.36 | 12.45 | 12.33 | 12.44 | 446,127 | +0.06(+0.48%) |
Aug 19, 2016 | 12.36 | 12.40 | 12.29 | 12.38 | 721,491 | -0.19(-1.48%) |
Aug 18, 2016 | 12.48 | 12.60 | 12.48 | 12.57 | 3,148,351 | +0.08(+0.66%) |
Aug 17, 2016 | 12.43 | 12.53 | 12.36 | 12.48 | 4,111,531 | -0.04(-0.30%) |
Aug 16, 2016 | 12.55 | 12.58 | 12.52 | 12.52 | 3,482,273 | -0.04(-0.36%) |
Aug 15, 2016 | 12.56 | 12.59 | 12.55 | 12.57 | 467,765 | +0.02(+0.18%) |
Aug 12, 2016 | 12.61 | 12.61 | 12.52 | 12.54 | 383,708 | -0.02(-0.18%) |
Aug 11, 2016 | 12.54 | 12.61 | 12.52 | 12.57 | 300,520 | +0.05(+0.42%) |
Aug 10, 2016 | 12.53 | 12.55 | 12.50 | 12.51 | 732,743 | +0.13(+1.08%) |
Aug 09, 2016 | 12.30 | 12.43 | 12.30 | 12.38 | 2,056,842 | +0.13(+1.10%) |
Aug 08, 2016 | 12.25 | 12.25 | 12.20 | 12.24 | 440,788 | +0.15(+1.23%) |
Aug 05, 2016 | 11.99 | 12.10 | 11.98 | 12.10 | 410,968 | +0.12(+0.99%) |
Aug 04, 2016 | 11.95 | 11.99 | 11.92 | 11.98 | 190,384 | +0.10(+0.88%) |
Aug 03, 2016 | 11.84 | 11.87 | 11.81 | 11.87 | 343,969 | +0.09(+0.76%) |
Aug 02, 2016 | 11.84 | 11.85 | 11.75 | 11.78 | 1,816,295 | -0.12(-1.00%) |
Aug 01, 2016 | 12.06 | 12.06 | 11.90 | 11.90 | 358,033 | -0.23(-1.90%) |
Jul 29, 2016 | 12.12 | 12.16 | 12.06 | 12.13 | 706,123 | +0.25(+2.13%) |
Jul 28, 2016 | 11.90 | 11.91 | 11.83 | 11.88 | 539,539 | -0.16(-1.30%) |
Jul 27, 2016 | 12.03 | 12.06 | 11.93 | 12.04 | 592,481 | +0.13(+1.06%) |
Jul 26, 2016 | 11.89 | 11.92 | 11.81 | 11.91 | 1,070,040 | +0.06(+0.50%) |
Jul 25, 2016 | 11.90 | 11.90 | 11.83 | 11.85 | 386,782 | -0.01(-0.13%) |
Jul 22, 2016 | 11.93 | 11.93 | 11.85 | 11.87 | 209,182 | -0.03(-0.25%) |
Jul 21, 2016 | 11.95 | 12.02 | 11.88 | 11.89 | 349,694 | -0.03(-0.25%) |
Jul 20, 2016 | 11.92 | 11.97 | 11.88 | 11.92 | 337,413 | +0.15(+1.26%) |
Jul 19, 2016 | 11.75 | 11.81 | 11.73 | 11.78 | 1,218,885 | -0.12(-1.00%) |
Jul 18, 2016 | 11.86 | 11.97 | 11.78 | 11.89 | 358,091 | +0.03(+0.25%) |
Jul 15, 2016 | 11.92 | 11.95 | 11.82 | 11.87 | 572,923 | -0.10(-0.81%) |
Jul 14, 2016 | 11.89 | 12.01 | 11.89 | 11.96 | 1,232,257 | +0.27(+2.29%) |
Jul 13, 2016 | 11.80 | 11.81 | 11.67 | 11.69 | 1,500,200 | -0.10(-0.82%) |
Jul 12, 2016 | 11.74 | 11.84 | 11.74 | 11.79 | 1,687,279 | +0.40(+3.53%) |
Jul 11, 2016 | 11.37 | 11.43 | 11.36 | 11.39 | 806,206 | +0.19(+1.73%) |
Jul 08, 2016 | 11.20 | 10.87 | 10.87 | 11.19 | 1,006,339 | +0.32(+2.95%) |
Jul 07, 2016 | 10.96 | 11.00 | 10.79 | 10.87 | 851,294 | -0.16(-1.42%) |
Jul 05, 2016 | 11.23 | 11.25 | 11.00 | 11.03 | 1,449,024 | -0.60(-5.19%) |
Jul 01, 2016 | 11.67 | 11.63 | 11.63 | 11.63 | 660,295 | -0.05(-0.45%) |
Jun 30, 2016 | 11.48 | 11.69 | 11.40 | 11.69 | 1,599,881 | +0.22(+1.88%) |
Jun 29, 2016 | 11.46 | 11.54 | 11.39 | 11.47 | 2,476,288 | +0.19(+1.65%) |
Jun 28, 2016 | 11.31 | 11.34 | 11.10 | 11.28 | 4,027,799 | +0.36(+3.27%) |
Jun 27, 2016 | 11.18 | 11.18 | 10.67 | 10.93 | 4,861,164 | -0.67(-5.78%) |
Jun 24, 2016 | 11.65 | 11.97 | 11.60 | 11.60 | 8,118,534 | -2.30(-16.56%) |
Jun 23, 2016 | 13.59 | 13.91 | 13.50 | 13.90 | 1,812,999 | +0.60(+4.48%) |
Jun 22, 2016 | 13.35 | 13.43 | 13.27 | 13.30 | 953,304 | +0.12(+0.95%) |
Jun 21, 2016 | 13.16 | 13.27 | 13.04 | 13.18 | 347,169 | +0.19(+1.44%) |
Jun 20, 2016 | 13.03 | 13.14 | 12.97 | 12.99 | 746,837 | +0.43(+3.43%) |
Jun 17, 2016 | 12.41 | 12.56 | 12.35 | 12.56 | 707,885 | +0.38(+3.12%) |
Jun 16, 2016 | 11.83 | 12.18 | 11.77 | 12.18 | 1,116,712 | +0.09(+0.71%) |
Jun 15, 2016 | 12.16 | 12.22 | 12.07 | 12.09 | 371,506 | +0.06(+0.48%) |
Jun 14, 2016 | 12.17 | 12.19 | 11.96 | 12.04 | 458,214 | -0.24(-1.99%) |
Jun 13, 2016 | 12.30 | 12.44 | 12.24 | 12.28 | 299,427 | -0.29(-2.34%) |
Jun 10, 2016 | 12.76 | 12.76 | 12.55 | 12.57 | 341,110 | -0.58(-4.42%) |
Jun 09, 2016 | 13.19 | 13.21 | 13.11 | 13.16 | 165,288 | -0.22(-1.66%) |
Jun 08, 2016 | 13.36 | 13.41 | 13.35 | 13.38 | 176,869 | -0.01(-0.11%) |
Jun 07, 2016 | 13.41 | 13.49 | 13.39 | 13.39 | 69,128 | +0.08(+0.59%) |
Jun 06, 2016 | 13.26 | 13.36 | 13.26 | 13.31 | 205,195 | -0.01(-0.11%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.20 | 13.33 | 261,156 | -0.06(-0.43%) |
Jun 02, 2016 | 13.31 | 13.39 | 13.28 | 13.39 | 371,009 | -0.01(-0.11%) |