Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.20 | 13.26 | 13.12 | 13.24 | 2,849,498 | -0.05(-0.38%) |
Aug 30, 2016 | 13.21 | 13.34 | 13.20 | 13.29 | 4,822,553 | +0.20(+1.53%) |
Aug 29, 2016 | 12.93 | 13.13 | 12.93 | 13.09 | 3,251,726 | +0.13(+1.00%) |
Aug 26, 2016 | 13.00 | 13.12 | 12.92 | 12.96 | 3,413,111 | -0.01(-0.08%) |
Aug 25, 2016 | 12.89 | 13.00 | 12.88 | 12.97 | 1,931,097 | +0.10(+0.78%) |
Aug 24, 2016 | 12.81 | 12.91 | 12.73 | 12.87 | 4,408,836 | +0.08(+0.63%) |
Aug 23, 2016 | 12.86 | 12.89 | 12.77 | 12.79 | 2,784,451 | -0.03(-0.23%) |
Aug 22, 2016 | 12.80 | 12.88 | 12.66 | 12.82 | 1,808,709 | -0.06(-0.47%) |
Aug 19, 2016 | 12.74 | 12.88 | 12.70 | 12.88 | 1,750,017 | +0.13(+1.02%) |
Aug 18, 2016 | 12.68 | 12.81 | 12.61 | 12.75 | 2,022,018 | +0.03(+0.24%) |
Aug 17, 2016 | 12.92 | 12.94 | 12.70 | 12.72 | 3,590,736 | -0.21(-1.62%) |
Aug 16, 2016 | 12.95 | 13.01 | 12.81 | 12.93 | 3,413,969 | -0.01(-0.08%) |
Aug 15, 2016 | 12.84 | 13.07 | 12.79 | 12.94 | 5,872,807 | +0.09(+0.70%) |
Aug 12, 2016 | 12.75 | 12.87 | 12.68 | 12.85 | 2,857,256 | +0.04(+0.31%) |
Aug 11, 2016 | 12.85 | 12.87 | 12.68 | 12.81 | 3,215,393 | +0.02(+0.16%) |
Aug 10, 2016 | 12.66 | 12.81 | 12.66 | 12.79 | 2,755,931 | +0.10(+0.79%) |
Aug 09, 2016 | 12.73 | 12.84 | 12.66 | 12.69 | 4,595,935 | +0.00(+0.00%) |
Aug 08, 2016 | 12.67 | 12.74 | 12.62 | 12.69 | 2,221,208 | +0.04(+0.32%) |
Aug 05, 2016 | 12.52 | 12.66 | 12.48 | 12.65 | 3,066,870 | +0.20(+1.61%) |
Aug 04, 2016 | 12.49 | 12.60 | 12.45 | 12.45 | 1,722,085 | -0.08(-0.64%) |
Aug 03, 2016 | 12.38 | 12.57 | 12.34 | 12.53 | 3,393,017 | +0.18(+1.46%) |
Aug 02, 2016 | 12.54 | 12.61 | 12.30 | 12.35 | 3,139,402 | -0.16(-1.28%) |
Aug 01, 2016 | 12.64 | 12.75 | 12.50 | 12.51 | 4,060,858 | -0.16(-1.26%) |
Jul 29, 2016 | 12.68 | 12.73 | 12.48 | 12.67 | 4,143,384 | +0.03(+0.24%) |
Jul 28, 2016 | 12.70 | 12.75 | 12.52 | 12.64 | 3,764,509 | -0.13(-1.02%) |
Jul 27, 2016 | 12.83 | 12.90 | 12.56 | 12.77 | 5,347,416 | -0.11(-0.85%) |
Jul 26, 2016 | 12.90 | 12.92 | 12.70 | 12.88 | 5,955,329 | -0.08(-0.62%) |
Jul 25, 2016 | 13.00 | 13.10 | 12.83 | 12.96 | 5,670,962 | -0.04(-0.31%) |
Jul 22, 2016 | 12.22 | 13.06 | 12.12 | 13.00 | 9,790,112 | -0.14(-1.07%) |
Jul 21, 2016 | 13.30 | 13.32 | 13.04 | 13.14 | 6,844,123 | -0.11(-0.83%) |
Jul 20, 2016 | 12.96 | 13.37 | 12.90 | 13.25 | 8,446,302 | +0.33(+2.55%) |
Jul 19, 2016 | 12.81 | 13.05 | 12.78 | 12.92 | 7,463,829 | +0.05(+0.39%) |
Jul 18, 2016 | 12.92 | 13.00 | 12.84 | 12.87 | 3,500,569 | -0.02(-0.16%) |
Jul 15, 2016 | 12.90 | 12.97 | 12.80 | 12.89 | 3,025,556 | -0.07(-0.54%) |
Jul 14, 2016 | 12.87 | 13.06 | 12.73 | 12.96 | 5,672,470 | +0.25(+1.97%) |
Jul 13, 2016 | 12.84 | 12.86 | 12.63 | 12.71 | 3,945,639 | -0.07(-0.55%) |
Jul 12, 2016 | 12.80 | 12.85 | 12.70 | 12.78 | 3,952,173 | +0.07(+0.55%) |
Jul 11, 2016 | 12.60 | 12.72 | 12.48 | 12.71 | 4,811,181 | +0.18(+1.44%) |
Jul 08, 2016 | 11.95 | 12.61 | 11.80 | 12.53 | 17,150,764 | +0.73(+6.19%) |
Jul 07, 2016 | 11.81 | 11.98 | 11.76 | 11.80 | 4,481,469 | +0.14(+1.20%) |
Jul 05, 2016 | 11.70 | 11.77 | 11.58 | 11.66 | 3,839,393 | -0.12(-1.02%) |
Jul 01, 2016 | 11.76 | 11.78 | 11.78 | 11.78 | 4,211,300 | -0.02(-0.17%) |
Jun 30, 2016 | 11.87 | 11.90 | 11.63 | 11.80 | 8,523,332 | -0.08(-0.67%) |
Jun 29, 2016 | 11.85 | 11.97 | 11.77 | 11.88 | 6,786,477 | +0.03(+0.25%) |
Jun 28, 2016 | 11.94 | 11.99 | 11.71 | 11.85 | 13,748,094 | +0.16(+1.37%) |
Jun 27, 2016 | 12.18 | 12.21 | 11.64 | 11.69 | 9,864,640 | -0.66(-5.34%) |
Jun 24, 2016 | 12.75 | 12.86 | 12.35 | 12.35 | 4,788,496 | -0.84(-6.37%) |
Jun 23, 2016 | 13.15 | 13.23 | 13.12 | 13.19 | 3,676,983 | +0.11(+0.84%) |
Jun 22, 2016 | 13.00 | 13.17 | 12.98 | 13.08 | 3,697,904 | +0.09(+0.69%) |
Jun 21, 2016 | 13.10 | 13.10 | 12.90 | 12.99 | 2,786,408 | +0.01(+0.08%) |
Jun 20, 2016 | 12.87 | 13.06 | 12.86 | 12.98 | 2,741,076 | +0.19(+1.49%) |
Jun 17, 2016 | 12.93 | 12.94 | 12.72 | 12.79 | 3,217,928 | -0.18(-1.39%) |
Jun 16, 2016 | 12.77 | 12.99 | 12.77 | 12.97 | 3,370,143 | +0.10(+0.78%) |
Jun 15, 2016 | 12.88 | 13.03 | 12.76 | 12.87 | 4,477,660 | +0.05(+0.39%) |
Jun 14, 2016 | 12.59 | 12.94 | 12.59 | 12.82 | 5,786,919 | +0.20(+1.58%) |
Jun 13, 2016 | 12.75 | 12.78 | 12.56 | 12.62 | 4,443,342 | -0.20(-1.56%) |
Jun 10, 2016 | 12.77 | 12.91 | 12.67 | 12.82 | 2,621,040 | -0.10(-0.77%) |
Jun 09, 2016 | 12.84 | 12.95 | 12.75 | 12.92 | 3,227,588 | +0.02(+0.16%) |
Jun 08, 2016 | 12.75 | 12.93 | 12.62 | 12.90 | 3,644,950 | +0.14(+1.10%) |
Jun 07, 2016 | 12.74 | 12.77 | 12.62 | 12.76 | 3,535,720 | +0.04(+0.31%) |
Jun 06, 2016 | 12.71 | 12.79 | 12.65 | 12.72 | 2,549,496 | +0.01(+0.08%) |
Jun 03, 2016 | 12.71 | 12.76 | 12.43 | 12.71 | 3,117,094 | -0.04(-0.35%) |
Jun 02, 2016 | 12.65 | 12.78 | 12.56 | 12.76 | 2,981,025 | +0.07(+0.51%) |