Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.31 | 13.48 | 13.18 | 13.39 | 3,437,109 | +0.07(+0.56%) |
Aug 30, 2016 | 13.36 | 13.36 | 13.19 | 13.31 | 947,620 | -0.01(-0.05%) |
Aug 29, 2016 | 13.37 | 13.44 | 13.27 | 13.32 | 1,195,669 | -0.04(-0.30%) |
Aug 26, 2016 | 13.39 | 13.44 | 13.21 | 13.36 | 682,527 | -0.01(-0.10%) |
Aug 25, 2016 | 13.34 | 13.43 | 13.32 | 13.37 | 523,785 | +0.03(+0.20%) |
Aug 24, 2016 | 13.36 | 13.43 | 13.33 | 13.35 | 516,018 | -0.08(-0.61%) |
Aug 23, 2016 | 13.51 | 13.63 | 13.40 | 13.43 | 882,540 | -0.12(-0.90%) |
Aug 22, 2016 | 13.56 | 13.58 | 13.41 | 13.55 | 934,883 | -0.01(-0.10%) |
Aug 19, 2016 | 13.40 | 13.56 | 13.33 | 13.56 | 1,001,552 | +0.07(+0.50%) |
Aug 18, 2016 | 13.39 | 13.54 | 13.39 | 13.50 | 869,745 | +0.07(+0.56%) |
Aug 17, 2016 | 13.44 | 13.46 | 13.28 | 13.42 | 810,751 | -0.01(-0.10%) |
Aug 16, 2016 | 13.42 | 13.49 | 13.39 | 13.44 | 945,174 | +0.01(+0.10%) |
Aug 15, 2016 | 13.49 | 13.54 | 13.36 | 13.42 | 1,198,925 | +0.06(+0.46%) |
Aug 12, 2016 | 13.35 | 13.52 | 13.34 | 13.36 | 685,662 | +0.07(+0.51%) |
Aug 11, 2016 | 13.51 | 13.55 | 13.22 | 13.29 | 1,119,659 | -0.23(-1.71%) |
Aug 10, 2016 | 13.54 | 13.61 | 13.42 | 13.52 | 931,831 | -0.05(-0.40%) |
Aug 09, 2016 | 13.75 | 13.85 | 13.50 | 13.58 | 1,179,677 | -0.07(-0.55%) |
Aug 08, 2016 | 13.63 | 13.78 | 13.60 | 13.65 | 1,188,307 | +0.01(+0.05%) |
Aug 05, 2016 | 13.70 | 13.71 | 13.56 | 13.65 | 946,026 | -0.01(-0.10%) |
Aug 04, 2016 | 13.58 | 13.66 | 13.45 | 13.66 | 1,078,767 | +0.09(+0.65%) |
Aug 03, 2016 | 13.72 | 13.74 | 13.51 | 13.57 | 780,295 | -0.15(-1.09%) |
Aug 02, 2016 | 13.77 | 13.88 | 13.68 | 13.72 | 1,258,520 | -0.18(-1.27%) |
Aug 01, 2016 | 13.78 | 13.90 | 13.68 | 13.90 | 970,341 | +0.07(+0.49%) |
Jul 29, 2016 | 13.83 | 13.98 | 13.81 | 13.83 | 1,351,614 | -0.08(-0.59%) |
Jul 28, 2016 | 13.71 | 13.95 | 13.66 | 13.91 | 3,377,945 | +0.18(+1.28%) |
Jul 27, 2016 | 13.58 | 13.77 | 13.51 | 13.73 | 1,507,177 | +0.16(+1.14%) |
Jul 26, 2016 | 13.73 | 13.74 | 13.51 | 13.58 | 1,263,529 | -0.16(-1.13%) |
Jul 25, 2016 | 13.78 | 13.84 | 13.69 | 13.73 | 1,179,694 | -0.02(-0.15%) |
Jul 22, 2016 | 13.67 | 13.80 | 13.61 | 13.75 | 1,482,927 | +0.07(+0.49%) |
Jul 21, 2016 | 13.57 | 13.69 | 13.53 | 13.69 | 2,224,242 | +0.11(+0.85%) |
Jul 20, 2016 | 13.51 | 13.61 | 13.49 | 13.57 | 1,588,883 | +0.03(+0.25%) |
Jul 19, 2016 | 13.44 | 13.55 | 13.37 | 13.54 | 1,556,159 | +0.11(+0.86%) |
Jul 18, 2016 | 13.40 | 13.61 | 13.38 | 13.42 | 2,114,122 | -0.01(-0.05%) |
Jul 15, 2016 | 13.33 | 13.44 | 13.21 | 13.43 | 1,223,910 | +0.11(+0.81%) |
Jul 14, 2016 | 13.28 | 13.34 | 13.18 | 13.32 | 1,224,818 | +0.01(+0.10%) |
Jul 13, 2016 | 13.20 | 13.31 | 13.07 | 13.31 | 1,620,140 | +0.09(+0.72%) |
Jul 12, 2016 | 13.17 | 13.22 | 13.07 | 13.21 | 1,273,555 | +0.05(+0.36%) |
Jul 11, 2016 | 13.10 | 13.17 | 13.01 | 13.17 | 927,378 | +0.10(+0.78%) |
Jul 08, 2016 | 12.96 | 13.11 | 12.91 | 13.07 | 1,016,212 | +0.16(+1.20%) |
Jul 07, 2016 | 12.90 | 12.94 | 12.78 | 12.91 | 935,950 | +0.05(+0.37%) |
Jul 06, 2016 | 12.80 | 12.89 | 12.79 | 12.86 | 1,071,613 | +0.02(+0.16%) |
Jul 05, 2016 | 12.71 | 12.91 | 12.71 | 12.84 | 1,600,680 | +0.07(+0.53%) |
Jul 01, 2016 | 12.69 | 12.78 | 12.78 | 12.78 | 1,278,151 | +0.07(+0.53%) |
Jun 30, 2016 | 12.57 | 12.71 | 12.42 | 12.71 | 1,044,006 | +0.11(+0.91%) |
Jun 29, 2016 | 12.46 | 12.63 | 12.36 | 12.59 | 1,515,062 | +0.28(+2.25%) |
Jun 28, 2016 | 12.15 | 12.45 | 12.15 | 12.32 | 1,075,794 | +0.29(+2.40%) |
Jun 27, 2016 | 12.33 | 12.34 | 11.96 | 12.03 | 1,142,873 | -0.40(-3.19%) |
Jun 24, 2016 | 12.37 | 12.63 | 12.26 | 12.42 | 1,724,249 | -0.16(-1.28%) |
Jun 23, 2016 | 12.57 | 12.62 | 12.42 | 12.58 | 844,677 | +0.08(+0.65%) |
Jun 22, 2016 | 12.59 | 12.60 | 12.48 | 12.50 | 883,214 | +0.01(+0.05%) |
Jun 21, 2016 | 12.53 | 12.54 | 12.29 | 12.50 | 1,069,634 | +0.03(+0.21%) |
Jun 20, 2016 | 12.43 | 12.57 | 12.40 | 12.47 | 1,178,006 | +0.11(+0.93%) |
Jun 17, 2016 | 12.30 | 12.51 | 12.25 | 12.36 | 1,707,449 | +0.10(+0.82%) |
Jun 16, 2016 | 12.22 | 12.27 | 12.01 | 12.26 | 947,360 | +0.05(+0.38%) |
Jun 15, 2016 | 12.07 | 12.28 | 12.04 | 12.21 | 1,232,947 | +0.15(+1.23%) |
Jun 14, 2016 | 12.05 | 12.11 | 11.90 | 12.06 | 1,070,329 | -0.03(-0.22%) |
Jun 13, 2016 | 12.09 | 12.21 | 12.04 | 12.09 | 714,169 | -0.01(-0.06%) |
Jun 10, 2016 | 12.34 | 12.34 | 12.09 | 12.09 | 776,796 | -0.30(-2.44%) |
Jun 09, 2016 | 12.47 | 12.47 | 12.32 | 12.40 | 545,592 | -0.05(-0.38%) |
Jun 08, 2016 | 12.45 | 12.50 | 12.37 | 12.44 | 594,004 | -0.01(-0.05%) |
Jun 07, 2016 | 12.47 | 12.51 | 12.36 | 12.45 | 752,562 | -0.01(-0.05%) |
Jun 06, 2016 | 12.58 | 12.69 | 12.37 | 12.46 | 721,649 | -0.13(-1.01%) |
Jun 03, 2016 | 12.67 | 12.68 | 12.45 | 12.58 | 696,772 | +0.00(+0.00%) |
Jun 02, 2016 | 12.34 | 12.58 | 12.32 | 12.58 | 1,292,677 | +0.19(+1.52%) |