Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.80 | 12.89 | 12.79 | 12.79 | 170,116 | +0.00(+0.00%) |
Aug 30, 2016 | 12.82 | 12.85 | 12.78 | 12.79 | 108,303 | -0.06(-0.47%) |
Aug 29, 2016 | 12.71 | 12.88 | 12.71 | 12.85 | 126,493 | +0.11(+0.90%) |
Aug 26, 2016 | 12.75 | 12.75 | 12.69 | 12.73 | 114,816 | +0.05(+0.37%) |
Aug 25, 2016 | 12.72 | 12.81 | 12.61 | 12.69 | 92,101 | -0.13(-1.05%) |
Aug 24, 2016 | 12.77 | 12.83 | 12.75 | 12.82 | 144,954 | +0.06(+0.50%) |
Aug 23, 2016 | 12.73 | 12.77 | 12.70 | 12.76 | 203,811 | +0.08(+0.66%) |
Aug 22, 2016 | 12.62 | 12.69 | 12.58 | 12.67 | 449,619 | +0.05(+0.37%) |
Aug 19, 2016 | 12.64 | 12.64 | 12.53 | 12.62 | 116,371 | -0.05(-0.37%) |
Aug 18, 2016 | 12.64 | 12.71 | 12.62 | 12.67 | 161,325 | +0.08(+0.64%) |
Aug 17, 2016 | 12.63 | 12.67 | 12.55 | 12.59 | 225,209 | -0.11(-0.85%) |
Aug 16, 2016 | 12.77 | 12.80 | 12.62 | 12.70 | 260,239 | -0.08(-0.63%) |
Aug 15, 2016 | 12.60 | 12.80 | 12.60 | 12.78 | 331,300 | +0.43(+3.48%) |
Aug 12, 2016 | 12.40 | 12.44 | 12.29 | 12.35 | 176,246 | +0.05(+0.38%) |
Aug 11, 2016 | 12.26 | 12.33 | 12.26 | 12.30 | 152,536 | +0.05(+0.44%) |
Aug 10, 2016 | 12.34 | 12.34 | 12.25 | 12.25 | 116,626 | -0.10(-0.81%) |
Aug 09, 2016 | 12.38 | 12.40 | 12.29 | 12.35 | 191,805 | +0.05(+0.38%) |
Aug 08, 2016 | 12.32 | 12.36 | 12.28 | 12.30 | 119,682 | -0.01(-0.11%) |
Aug 05, 2016 | 12.25 | 12.35 | 12.21 | 12.32 | 171,076 | +0.04(+0.33%) |
Aug 04, 2016 | 12.31 | 12.34 | 12.26 | 12.28 | 207,256 | +0.03(+0.22%) |
Aug 03, 2016 | 12.27 | 12.32 | 12.21 | 12.25 | 122,151 | -0.05(-0.38%) |
Aug 02, 2016 | 12.20 | 12.34 | 12.20 | 12.30 | 286,070 | +0.05(+0.44%) |
Aug 01, 2016 | 12.29 | 12.38 | 12.24 | 12.24 | 230,829 | -0.13(-1.08%) |
Jul 29, 2016 | 12.29 | 12.47 | 12.29 | 12.38 | 184,387 | +0.15(+1.21%) |
Jul 28, 2016 | 12.22 | 12.28 | 12.21 | 12.23 | 87,107 | +0.07(+0.55%) |
Jul 27, 2016 | 12.18 | 12.27 | 12.13 | 12.16 | 229,435 | -0.10(-0.82%) |
Jul 26, 2016 | 12.28 | 12.35 | 12.22 | 12.26 | 261,700 | +0.09(+0.72%) |
Jul 25, 2016 | 12.17 | 12.20 | 12.04 | 12.18 | 216,983 | +0.01(+0.11%) |
Jul 22, 2016 | 12.18 | 12.24 | 12.13 | 12.16 | 197,258 | -0.03(-0.22%) |
Jul 21, 2016 | 12.18 | 12.27 | 12.16 | 12.19 | 156,852 | -0.03(-0.27%) |
Jul 20, 2016 | 12.13 | 12.22 | 12.11 | 12.22 | 199,224 | +0.11(+0.94%) |
Jul 19, 2016 | 12.18 | 12.23 | 12.09 | 12.11 | 177,620 | -0.09(-0.77%) |
Jul 18, 2016 | 12.13 | 12.23 | 12.09 | 12.20 | 351,838 | +0.07(+0.55%) |
Jul 15, 2016 | 12.24 | 12.24 | 12.04 | 12.14 | 146,588 | -0.05(-0.38%) |
Jul 14, 2016 | 12.11 | 12.22 | 12.10 | 12.18 | 236,994 | +0.11(+0.89%) |
Jul 13, 2016 | 12.17 | 12.26 | 12.07 | 12.07 | 278,229 | -0.13(-1.04%) |
Jul 12, 2016 | 12.09 | 12.25 | 12.08 | 12.20 | 466,497 | +0.23(+1.90%) |
Jul 11, 2016 | 11.97 | 12.04 | 11.87 | 11.97 | 299,809 | +0.03(+0.23%) |
Jul 08, 2016 | 11.93 | 12.05 | 11.87 | 11.95 | 336,242 | +0.12(+1.02%) |
Jul 07, 2016 | 11.77 | 11.88 | 11.76 | 11.83 | 352,322 | -0.01(-0.11%) |
Jul 06, 2016 | 11.65 | 11.87 | 11.65 | 11.84 | 211,943 | +0.15(+1.26%) |
Jul 05, 2016 | 11.59 | 11.73 | 11.59 | 11.69 | 261,567 | +0.07(+0.58%) |
Jul 01, 2016 | 12.01 | 11.63 | 11.63 | 11.63 | 288,156 | -0.36(-2.97%) |
Jun 30, 2016 | 11.91 | 12.11 | 11.75 | 11.98 | 351,778 | -0.08(-0.67%) |
Jun 29, 2016 | 11.98 | 12.11 | 11.91 | 12.06 | 383,702 | +0.28(+2.39%) |
Jun 28, 2016 | 11.61 | 11.81 | 11.61 | 11.78 | 285,847 | +0.38(+3.29%) |
Jun 27, 2016 | 11.43 | 11.49 | 11.32 | 11.40 | 241,100 | +0.06(+0.53%) |
Jun 24, 2016 | 11.31 | 11.66 | 11.24 | 11.34 | 579,037 | -0.51(-4.27%) |
Jun 23, 2016 | 11.70 | 11.88 | 11.64 | 11.85 | 240,599 | +0.21(+1.81%) |
Jun 22, 2016 | 11.64 | 11.71 | 11.61 | 11.64 | 225,100 | +0.01(+0.06%) |
Jun 21, 2016 | 11.59 | 11.65 | 11.54 | 11.63 | 259,753 | +0.01(+0.06%) |
Jun 20, 2016 | 11.56 | 11.73 | 11.47 | 11.63 | 322,431 | +0.19(+1.64%) |
Jun 17, 2016 | 11.30 | 11.46 | 11.27 | 11.44 | 319,627 | +0.09(+0.83%) |
Jun 16, 2016 | 11.30 | 11.38 | 11.17 | 11.34 | 500,967 | +0.04(+0.36%) |
Jun 15, 2016 | 11.41 | 11.53 | 11.30 | 11.30 | 414,617 | -0.10(-0.88%) |
Jun 14, 2016 | 11.40 | 11.45 | 11.33 | 11.40 | 321,235 | +0.09(+0.77%) |
Jun 13, 2016 | 11.46 | 11.48 | 11.29 | 11.32 | 316,819 | -0.25(-2.20%) |
Jun 10, 2016 | 11.59 | 11.65 | 11.43 | 11.57 | 448,923 | -0.10(-0.86%) |
Jun 09, 2016 | 11.76 | 11.77 | 11.65 | 11.67 | 250,023 | -0.09(-0.80%) |
Jun 08, 2016 | 11.79 | 11.86 | 11.74 | 11.77 | 188,705 | +0.00(+0.00%) |
Jun 07, 2016 | 11.73 | 11.85 | 11.71 | 11.77 | 156,480 | +0.08(+0.69%) |
Jun 06, 2016 | 11.65 | 11.73 | 11.61 | 11.69 | 223,272 | +0.03(+0.23%) |
Jun 03, 2016 | 11.62 | 11.69 | 11.48 | 11.66 | 227,531 | +0.07(+0.58%) |
Jun 02, 2016 | 11.48 | 11.66 | 11.45 | 11.59 | 186,426 | +0.09(+0.82%) |