Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.98 | 12.53 | 11.76 | 12.00 | 13,113,228 | -0.07(-0.58%) |
Aug 30, 2016 | 12.02 | 12.28 | 11.84 | 12.07 | 4,313,065 | +0.16(+1.34%) |
Aug 29, 2016 | 11.56 | 11.99 | 11.47 | 11.91 | 3,884,540 | +0.24(+2.06%) |
Aug 26, 2016 | 11.70 | 12.10 | 11.50 | 11.67 | 8,275,132 | +0.07(+0.60%) |
Aug 25, 2016 | 11.52 | 11.77 | 11.43 | 11.60 | 6,153,087 | +0.10(+0.87%) |
Aug 24, 2016 | 11.79 | 11.86 | 11.48 | 11.50 | 7,461,830 | -0.33(-2.79%) |
Aug 23, 2016 | 12.14 | 12.32 | 11.80 | 11.83 | 7,884,623 | -0.10(-0.84%) |
Aug 22, 2016 | 12.01 | 12.17 | 11.52 | 11.93 | 8,567,326 | -0.43(-3.48%) |
Aug 19, 2016 | 12.11 | 12.45 | 11.98 | 12.36 | 13,008,453 | +0.15(+1.23%) |
Aug 18, 2016 | 11.55 | 12.26 | 11.55 | 12.21 | 11,615,103 | +0.77(+6.73%) |
Aug 17, 2016 | 11.07 | 11.62 | 10.97 | 11.44 | 10,349,072 | +0.32(+2.88%) |
Aug 16, 2016 | 11.12 | 11.19 | 10.81 | 11.12 | 8,543,482 | -0.03(-0.27%) |
Aug 15, 2016 | 11.06 | 11.27 | 10.94 | 11.15 | 5,353,908 | +0.18(+1.64%) |
Aug 12, 2016 | 10.98 | 11.06 | 10.69 | 10.97 | 9,138,539 | +0.11(+1.01%) |
Aug 11, 2016 | 10.34 | 10.99 | 10.30 | 10.86 | 11,142,368 | +0.65(+6.37%) |
Aug 10, 2016 | 10.39 | 10.68 | 10.19 | 10.21 | 8,482,999 | -0.09(-0.87%) |
Aug 09, 2016 | 10.45 | 10.56 | 10.18 | 10.30 | 8,305,832 | -0.11(-1.06%) |
Aug 08, 2016 | 10.17 | 10.89 | 10.11 | 10.41 | 10,287,379 | +0.42(+4.20%) |
Aug 05, 2016 | 9.790 | 10.04 | 9.535 | 9.990 | 7,741,662 | +0.28(+2.88%) |
Aug 04, 2016 | 9.310 | 10.06 | 9.220 | 9.710 | 11,977,672 | +0.16(+1.68%) |
Aug 03, 2016 | 9.140 | 9.600 | 8.855 | 9.550 | 12,694,164 | +0.45(+4.95%) |
Aug 02, 2016 | 9.050 | 9.220 | 8.710 | 9.100 | 10,126,045 | +0.13(+1.45%) |
Aug 01, 2016 | 9.970 | 9.970 | 8.910 | 8.970 | 11,720,009 | -1.02(-10.21%) |
Jul 29, 2016 | 9.540 | 10.09 | 9.440 | 9.990 | 13,470,024 | +0.44(+4.61%) |
Jul 28, 2016 | 9.190 | 9.690 | 9.140 | 9.550 | 8,063,663 | +0.32(+3.47%) |
Jul 27, 2016 | 9.710 | 10.03 | 9.060 | 9.230 | 9,004,526 | -0.45(-4.65%) |
Jul 26, 2016 | 9.320 | 9.730 | 9.220 | 9.680 | 6,623,305 | +0.26(+2.76%) |
Jul 25, 2016 | 9.570 | 9.740 | 9.360 | 9.420 | 7,229,278 | -0.35(-3.58%) |
Jul 22, 2016 | 9.900 | 9.950 | 9.580 | 9.770 | 6,353,402 | -0.11(-1.11%) |
Jul 21, 2016 | 10.00 | 10.44 | 9.860 | 9.880 | 8,029,043 | -0.05(-0.50%) |
Jul 20, 2016 | 9.700 | 10.11 | 9.470 | 9.930 | 5,474,962 | +0.09(+0.91%) |
Jul 19, 2016 | 10.08 | 10.08 | 9.720 | 9.840 | 7,042,705 | -0.31(-3.05%) |
Jul 18, 2016 | 9.980 | 10.21 | 9.840 | 10.15 | 5,190,894 | +0.04(+0.40%) |
Jul 15, 2016 | 10.18 | 10.34 | 10.02 | 10.11 | 5,255,158 | +0.03(+0.30%) |
Jul 14, 2016 | 10.29 | 10.42 | 10.05 | 10.08 | 7,796,806 | -0.02(-0.20%) |
Jul 13, 2016 | 10.34 | 10.55 | 9.840 | 10.10 | 11,806,565 | -0.36(-3.44%) |
Jul 12, 2016 | 9.900 | 10.68 | 9.880 | 10.46 | 9,262,300 | +0.90(+9.41%) |
Jul 11, 2016 | 9.740 | 9.950 | 9.540 | 9.560 | 6,523,213 | -0.10(-1.04%) |
Jul 08, 2016 | 9.470 | 9.700 | 9.390 | 9.660 | 9,343,779 | +0.40(+4.32%) |
Jul 07, 2016 | 9.690 | 9.880 | 9.090 | 9.260 | 10,055,259 | -0.25(-2.63%) |
Jul 06, 2016 | 9.140 | 9.530 | 9.080 | 9.510 | 14,579,288 | +0.46(+5.08%) |
Jul 05, 2016 | 9.360 | 9.400 | 8.900 | 9.050 | 9,710,091 | -0.59(-6.12%) |
Jul 01, 2016 | 9.250 | 9.640 | 9.640 | 9.640 | 9,677,700 | +0.33(+3.54%) |
Jun 30, 2016 | 9.340 | 9.520 | 9.060 | 9.310 | 13,563,108 | -0.16(-1.69%) |
Jun 29, 2016 | 9.200 | 9.575 | 8.960 | 9.470 | 13,516,098 | +0.52(+5.81%) |
Jun 28, 2016 | 8.690 | 9.005 | 8.680 | 8.950 | 8,000,177 | +0.66(+7.96%) |
Jun 27, 2016 | 8.920 | 8.950 | 8.230 | 8.290 | 12,721,950 | -0.77(-8.50%) |
Jun 24, 2016 | 9.250 | 9.640 | 8.930 | 9.060 | 14,882,632 | -0.86(-8.67%) |
Jun 23, 2016 | 9.730 | 10.01 | 9.630 | 9.920 | 12,343,342 | +0.36(+3.77%) |
Jun 22, 2016 | 9.840 | 9.950 | 9.370 | 9.560 | 7,748,249 | -0.25(-2.55%) |
Jun 21, 2016 | 9.340 | 9.890 | 9.250 | 9.810 | 9,179,954 | +0.39(+4.14%) |
Jun 20, 2016 | 9.820 | 9.890 | 9.410 | 9.420 | 9,796,951 | -0.06(-0.63%) |
Jun 17, 2016 | 9.370 | 9.630 | 9.270 | 9.480 | 13,288,721 | +0.39(+4.29%) |
Jun 16, 2016 | 9.470 | 9.470 | 8.980 | 9.090 | 10,944,975 | -0.56(-5.80%) |
Jun 15, 2016 | 9.600 | 9.930 | 9.495 | 9.650 | 9,848,167 | -0.06(-0.62%) |
Jun 14, 2016 | 9.730 | 10.04 | 9.460 | 9.710 | 10,331,054 | -0.08(-0.82%) |
Jun 13, 2016 | 9.790 | 10.09 | 9.680 | 9.790 | 11,055,922 | -0.22(-2.20%) |
Jun 10, 2016 | 10.42 | 10.68 | 9.995 | 10.01 | 10,127,669 | -0.63(-5.92%) |
Jun 09, 2016 | 10.60 | 10.93 | 10.55 | 10.64 | 8,682,315 | -0.25(-2.30%) |
Jun 08, 2016 | 11.21 | 11.59 | 10.77 | 10.89 | 16,075,457 | -0.07(-0.64%) |
Jun 07, 2016 | 11.15 | 11.18 | 10.67 | 10.96 | 16,667,834 | +0.02(+0.18%) |
Jun 06, 2016 | 10.10 | 11.00 | 10.07 | 10.94 | 53,877,392 | +0.78(+7.68%) |
Jun 03, 2016 | 10.51 | 10.60 | 10.06 | 10.16 | 9,338,101 | -0.32(-3.05%) |
Jun 02, 2016 | 10.33 | 10.58 | 10.16 | 10.48 | 7,617,344 | -0.09(-0.85%) |