Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.23 | 13.28 | 12.85 | 12.95 | 305,759 | -0.32(-2.41%) |
Aug 30, 2016 | 13.18 | 13.38 | 13.03 | 13.27 | 283,991 | +0.07(+0.53%) |
Aug 29, 2016 | 13.27 | 13.37 | 13.11 | 13.20 | 156,642 | -0.02(-0.15%) |
Aug 26, 2016 | 12.95 | 13.43 | 12.94 | 13.22 | 218,368 | +0.32(+2.48%) |
Aug 25, 2016 | 12.74 | 13.22 | 12.53 | 12.90 | 381,686 | +0.22(+1.74%) |
Aug 24, 2016 | 13.37 | 13.88 | 12.52 | 12.68 | 384,085 | -0.73(-5.44%) |
Aug 23, 2016 | 13.54 | 13.54 | 13.08 | 13.41 | 263,974 | -0.03(-0.22%) |
Aug 22, 2016 | 12.82 | 13.66 | 12.71 | 13.44 | 736,650 | +0.73(+5.74%) |
Aug 19, 2016 | 12.41 | 12.76 | 12.30 | 12.71 | 417,644 | +0.26(+2.09%) |
Aug 18, 2016 | 12.16 | 12.54 | 11.98 | 12.45 | 164,131 | +0.28(+2.30%) |
Aug 17, 2016 | 12.22 | 12.29 | 12.00 | 12.17 | 168,641 | -0.05(-0.41%) |
Aug 16, 2016 | 12.51 | 12.51 | 12.18 | 12.22 | 318,301 | -0.32(-2.55%) |
Aug 15, 2016 | 11.99 | 12.62 | 11.95 | 12.54 | 275,297 | +0.63(+5.29%) |
Aug 12, 2016 | 11.59 | 11.95 | 11.50 | 11.91 | 112,446 | +0.30(+2.58%) |
Aug 11, 2016 | 11.51 | 11.73 | 11.31 | 11.61 | 169,000 | +0.18(+1.57%) |
Aug 10, 2016 | 11.79 | 11.81 | 11.41 | 11.43 | 217,251 | -0.36(-3.05%) |
Aug 09, 2016 | 11.70 | 11.89 | 11.60 | 11.79 | 146,807 | +0.12(+1.03%) |
Aug 08, 2016 | 11.72 | 11.88 | 11.58 | 11.67 | 262,833 | -0.06(-0.51%) |
Aug 05, 2016 | 11.70 | 11.90 | 11.52 | 11.73 | 277,055 | -0.03(-0.26%) |
Aug 04, 2016 | 11.77 | 12.24 | 11.50 | 11.76 | 624,749 | +0.01(+0.09%) |
Aug 03, 2016 | 11.37 | 11.75 | 11.37 | 11.75 | 331,450 | +0.37(+3.25%) |
Aug 02, 2016 | 11.64 | 11.75 | 11.15 | 11.38 | 267,625 | -0.24(-2.07%) |
Aug 01, 2016 | 11.51 | 11.75 | 11.42 | 11.62 | 326,638 | +0.17(+1.48%) |
Jul 29, 2016 | 11.26 | 11.52 | 11.09 | 11.45 | 378,926 | +0.12(+1.06%) |
Jul 28, 2016 | 11.35 | 11.51 | 11.08 | 11.33 | 174,280 | -0.03(-0.26%) |
Jul 27, 2016 | 10.95 | 11.37 | 10.95 | 11.36 | 302,818 | +0.43(+3.93%) |
Jul 26, 2016 | 11.01 | 11.20 | 10.90 | 10.93 | 289,731 | -0.14(-1.26%) |
Jul 25, 2016 | 11.09 | 11.23 | 10.98 | 11.07 | 326,114 | +0.01(+0.09%) |
Jul 22, 2016 | 11.19 | 11.23 | 11.00 | 11.06 | 215,364 | -0.11(-0.98%) |
Jul 21, 2016 | 11.21 | 11.57 | 11.00 | 11.17 | 303,172 | +0.07(+0.63%) |
Jul 20, 2016 | 10.91 | 11.21 | 10.74 | 11.10 | 313,242 | +0.27(+2.49%) |
Jul 19, 2016 | 11.39 | 11.48 | 10.81 | 10.83 | 283,589 | -0.64(-5.58%) |
Jul 18, 2016 | 11.40 | 11.61 | 11.17 | 11.47 | 575,429 | +0.07(+0.61%) |
Jul 15, 2016 | 11.13 | 11.41 | 11.00 | 11.40 | 366,481 | +0.31(+2.80%) |
Jul 14, 2016 | 11.23 | 11.24 | 10.54 | 11.09 | 486,376 | -0.04(-0.36%) |
Jul 13, 2016 | 11.32 | 11.69 | 10.98 | 11.13 | 662,640 | -0.09(-0.80%) |
Jul 12, 2016 | 10.88 | 11.22 | 10.82 | 11.22 | 415,556 | +0.44(+4.08%) |
Jul 11, 2016 | 10.82 | 10.97 | 10.59 | 10.78 | 523,742 | +0.03(+0.28%) |
Jul 08, 2016 | 10.41 | 10.76 | 10.42 | 10.75 | 457,388 | +0.33(+3.17%) |
Jul 07, 2016 | 10.43 | 10.69 | 10.15 | 10.42 | 322,930 | +0.19(+1.86%) |
Jul 05, 2016 | 10.09 | 10.34 | 9.900 | 10.23 | 540,435 | +0.14(+1.39%) |
Jul 01, 2016 | 9.840 | 10.09 | 10.09 | 10.09 | 434,300 | +0.23(+2.33%) |
Jun 30, 2016 | 9.860 | 10.03 | 9.720 | 9.860 | 419,539 | -0.02(-0.20%) |
Jun 29, 2016 | 9.930 | 10.13 | 9.690 | 9.880 | 364,135 | +0.16(+1.65%) |
Jun 28, 2016 | 9.200 | 9.940 | 9.090 | 9.720 | 528,729 | +0.67(+7.40%) |
Jun 27, 2016 | 9.490 | 9.540 | 9.020 | 9.050 | 466,148 | -0.55(-5.73%) |
Jun 24, 2016 | 9.830 | 10.12 | 9.525 | 9.600 | 592,955 | -0.68(-6.61%) |
Jun 23, 2016 | 10.00 | 10.34 | 9.780 | 10.28 | 511,182 | +0.39(+3.94%) |
Jun 22, 2016 | 9.720 | 10.23 | 9.585 | 9.890 | 501,299 | +0.16(+1.64%) |
Jun 21, 2016 | 9.680 | 9.770 | 9.420 | 9.730 | 428,126 | +0.09(+0.88%) |
Jun 20, 2016 | 9.550 | 9.960 | 9.440 | 9.645 | 398,134 | +0.18(+1.96%) |
Jun 17, 2016 | 10.28 | 10.43 | 9.395 | 9.460 | 994,494 | -0.83(-8.07%) |
Jun 16, 2016 | 10.17 | 10.34 | 9.860 | 10.29 | 448,457 | +0.04(+0.39%) |
Jun 15, 2016 | 10.13 | 10.40 | 10.02 | 10.25 | 450,066 | +0.18(+1.79%) |
Jun 14, 2016 | 10.32 | 10.54 | 9.850 | 10.07 | 557,978 | -0.28(-2.71%) |
Jun 13, 2016 | 10.79 | 10.94 | 10.24 | 10.35 | 608,861 | -0.53(-4.87%) |
Jun 10, 2016 | 10.84 | 11.10 | 10.73 | 10.88 | 555,480 | -0.14(-1.27%) |
Jun 09, 2016 | 10.31 | 11.92 | 9.950 | 11.02 | 2,702,410 | -0.99(-8.24%) |
Jun 08, 2016 | 12.00 | 12.09 | 11.71 | 12.01 | 238,468 | +0.04(+0.33%) |
Jun 07, 2016 | 12.51 | 12.51 | 11.95 | 11.97 | 364,008 | -0.70(-5.52%) |
Jun 06, 2016 | 11.97 | 12.75 | 11.57 | 12.67 | 312,557 | +0.74(+6.20%) |
Jun 03, 2016 | 12.30 | 12.33 | 11.72 | 11.93 | 380,585 | -0.42(-3.40%) |
Jun 02, 2016 | 11.89 | 12.69 | 11.89 | 12.35 | 952,274 | +0.46(+3.87%) |