Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.88 | 12.95 | 12.82 | 12.90 | 554,408 | +0.19(+1.47%) |
Aug 30, 2016 | 12.69 | 12.73 | 12.66 | 12.71 | 345,349 | +0.13(+1.01%) |
Aug 29, 2016 | 12.47 | 12.59 | 12.47 | 12.59 | 2,119,635 | +0.07(+0.54%) |
Aug 26, 2016 | 12.64 | 12.77 | 12.46 | 12.52 | 666,501 | -0.07(-0.59%) |
Aug 25, 2016 | 12.62 | 12.64 | 12.59 | 12.59 | 163,901 | -0.09(-0.70%) |
Aug 24, 2016 | 12.71 | 12.74 | 12.67 | 12.68 | 599,550 | +0.03(+0.24%) |
Aug 23, 2016 | 12.63 | 12.68 | 12.62 | 12.65 | 1,136,086 | +0.21(+1.68%) |
Aug 22, 2016 | 12.36 | 12.46 | 12.34 | 12.44 | 445,915 | +0.06(+0.48%) |
Aug 19, 2016 | 12.36 | 12.41 | 12.30 | 12.38 | 721,148 | -0.19(-1.48%) |
Aug 18, 2016 | 12.49 | 12.61 | 12.48 | 12.57 | 3,146,853 | +0.08(+0.66%) |
Aug 17, 2016 | 12.44 | 12.53 | 12.37 | 12.49 | 4,109,575 | -0.04(-0.30%) |
Aug 16, 2016 | 12.56 | 12.59 | 12.53 | 12.53 | 3,480,616 | -0.04(-0.36%) |
Aug 15, 2016 | 12.56 | 12.60 | 12.56 | 12.57 | 467,542 | +0.02(+0.18%) |
Aug 12, 2016 | 12.62 | 12.62 | 12.53 | 12.55 | 383,525 | -0.02(-0.18%) |
Aug 11, 2016 | 12.55 | 12.62 | 12.53 | 12.57 | 300,377 | +0.05(+0.42%) |
Aug 10, 2016 | 12.53 | 12.56 | 12.50 | 12.52 | 732,395 | +0.13(+1.08%) |
Aug 09, 2016 | 12.31 | 12.44 | 12.31 | 12.38 | 2,055,863 | +0.13(+1.10%) |
Aug 08, 2016 | 12.26 | 12.26 | 12.21 | 12.25 | 440,578 | +0.15(+1.23%) |
Aug 05, 2016 | 12.00 | 12.11 | 11.98 | 12.10 | 410,773 | +0.12(+0.99%) |
Aug 04, 2016 | 11.96 | 12.00 | 11.92 | 11.98 | 190,294 | +0.10(+0.88%) |
Aug 03, 2016 | 11.85 | 11.88 | 11.81 | 11.88 | 343,806 | +0.09(+0.76%) |
Aug 02, 2016 | 11.85 | 11.85 | 11.75 | 11.79 | 1,815,431 | -0.12(-1.00%) |
Aug 01, 2016 | 12.06 | 12.06 | 11.91 | 11.91 | 357,863 | -0.23(-1.90%) |
Jul 29, 2016 | 12.12 | 12.17 | 12.06 | 12.14 | 705,787 | +0.25(+2.13%) |
Jul 28, 2016 | 11.91 | 11.92 | 11.83 | 11.89 | 539,282 | -0.16(-1.30%) |
Jul 27, 2016 | 12.03 | 12.06 | 11.93 | 12.04 | 592,199 | +0.13(+1.06%) |
Jul 26, 2016 | 11.89 | 11.92 | 11.81 | 11.92 | 1,069,531 | +0.06(+0.50%) |
Jul 25, 2016 | 11.91 | 11.91 | 11.83 | 11.86 | 386,598 | -0.01(-0.13%) |
Jul 22, 2016 | 11.94 | 11.94 | 11.85 | 11.87 | 209,083 | -0.03(-0.25%) |
Jul 21, 2016 | 11.95 | 12.03 | 11.89 | 11.90 | 349,528 | -0.03(-0.25%) |
Jul 20, 2016 | 11.93 | 11.97 | 11.89 | 11.93 | 337,253 | +0.15(+1.26%) |
Jul 19, 2016 | 11.75 | 11.81 | 11.74 | 11.78 | 1,218,305 | -0.12(-1.00%) |
Jul 18, 2016 | 11.86 | 11.97 | 11.78 | 11.90 | 357,920 | +0.03(+0.25%) |
Jul 15, 2016 | 11.92 | 11.96 | 11.83 | 11.87 | 572,651 | -0.10(-0.81%) |
Jul 14, 2016 | 11.90 | 12.01 | 11.90 | 11.97 | 1,231,671 | +0.27(+2.29%) |
Jul 13, 2016 | 11.80 | 11.82 | 11.68 | 11.70 | 1,499,487 | -0.10(-0.82%) |
Jul 12, 2016 | 11.74 | 11.84 | 11.74 | 11.80 | 1,686,477 | +0.40(+3.53%) |
Jul 11, 2016 | 11.37 | 11.44 | 11.37 | 11.39 | 805,822 | +0.19(+1.73%) |
Jul 08, 2016 | 11.21 | 10.88 | 10.88 | 11.20 | 1,005,860 | +0.32(+2.94%) |
Jul 07, 2016 | 10.96 | 11.01 | 10.80 | 10.88 | 850,889 | -0.16(-1.42%) |
Jul 05, 2016 | 11.24 | 11.26 | 11.01 | 11.04 | 1,448,335 | -0.60(-5.19%) |
Jul 01, 2016 | 11.68 | 11.64 | 11.64 | 11.64 | 659,981 | -0.05(-0.45%) |
Jun 30, 2016 | 11.48 | 11.70 | 11.40 | 11.69 | 1,599,120 | +0.22(+1.88%) |
Jun 29, 2016 | 11.47 | 11.54 | 11.39 | 11.48 | 2,475,110 | +0.19(+1.65%) |
Jun 28, 2016 | 11.31 | 11.35 | 11.10 | 11.29 | 4,025,883 | +0.36(+3.27%) |
Jun 27, 2016 | 11.19 | 11.19 | 10.68 | 10.93 | 4,858,851 | -0.67(-5.78%) |
Jun 24, 2016 | 11.65 | 11.97 | 11.60 | 11.60 | 8,114,671 | -2.30(-16.56%) |
Jun 23, 2016 | 13.60 | 13.92 | 13.51 | 13.90 | 1,812,136 | +0.60(+4.48%) |
Jun 22, 2016 | 13.35 | 13.44 | 13.28 | 13.31 | 952,851 | +0.12(+0.95%) |
Jun 21, 2016 | 13.17 | 13.28 | 13.05 | 13.18 | 347,004 | +0.19(+1.44%) |
Jun 20, 2016 | 13.03 | 13.15 | 12.98 | 13.00 | 746,481 | +0.43(+3.43%) |
Jun 17, 2016 | 12.42 | 12.57 | 12.36 | 12.57 | 707,548 | +0.38(+3.12%) |
Jun 16, 2016 | 11.83 | 12.19 | 11.78 | 12.19 | 1,116,180 | +0.09(+0.71%) |
Jun 15, 2016 | 12.16 | 12.23 | 12.08 | 12.10 | 371,329 | +0.06(+0.48%) |
Jun 14, 2016 | 12.17 | 12.20 | 11.96 | 12.04 | 457,996 | -0.24(-1.99%) |
Jun 13, 2016 | 12.31 | 12.44 | 12.25 | 12.29 | 299,284 | -0.29(-2.34%) |
Jun 10, 2016 | 12.77 | 12.77 | 12.55 | 12.58 | 340,947 | -0.58(-4.42%) |
Jun 09, 2016 | 13.19 | 13.22 | 13.12 | 13.16 | 165,209 | -0.22(-1.66%) |
Jun 08, 2016 | 13.37 | 13.41 | 13.36 | 13.39 | 176,785 | -0.01(-0.11%) |
Jun 07, 2016 | 13.41 | 13.50 | 13.40 | 13.40 | 69,095 | +0.08(+0.59%) |
Jun 06, 2016 | 13.26 | 13.37 | 13.26 | 13.32 | 205,097 | -0.01(-0.11%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.21 | 13.34 | 261,031 | -0.06(-0.43%) |
Jun 02, 2016 | 13.31 | 13.39 | 13.28 | 13.39 | 370,832 | -0.01(-0.11%) |