Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.74 | 12.92 | 12.63 | 12.87 | 725,203 | +0.16(+1.30%) |
Aug 30, 2016 | 12.56 | 13.00 | 12.45 | 12.70 | 489,247 | +0.31(+2.47%) |
Aug 29, 2016 | 12.29 | 12.48 | 12.21 | 12.40 | 28,679 | +0.14(+1.16%) |
Aug 26, 2016 | 12.20 | 12.44 | 12.16 | 12.25 | 49,520 | +0.03(+0.22%) |
Aug 25, 2016 | 12.17 | 12.29 | 12.08 | 12.23 | 21,385 | +0.05(+0.45%) |
Aug 24, 2016 | 12.28 | 12.40 | 11.93 | 12.17 | 59,963 | -0.16(-1.26%) |
Aug 23, 2016 | 12.45 | 12.57 | 12.26 | 12.33 | 213,823 | +0.08(+0.67%) |
Aug 22, 2016 | 12.27 | 12.28 | 12.14 | 12.25 | 93,803 | -0.11(-0.89%) |
Aug 19, 2016 | 12.28 | 12.41 | 12.03 | 12.36 | 350,430 | +0.07(+0.60%) |
Aug 18, 2016 | 12.04 | 12.38 | 11.88 | 12.28 | 477,403 | +0.35(+2.91%) |
Aug 17, 2016 | 12.03 | 12.15 | 11.86 | 11.93 | 47,861 | -0.11(-0.91%) |
Aug 16, 2016 | 12.26 | 12.26 | 11.93 | 12.04 | 120,431 | -0.32(-2.59%) |
Aug 15, 2016 | 12.44 | 12.53 | 12.33 | 12.36 | 304,849 | -0.01(-0.07%) |
Aug 12, 2016 | 12.57 | 12.57 | 12.35 | 12.37 | 249,721 | -0.03(-0.22%) |
Aug 11, 2016 | 12.10 | 12.40 | 12.10 | 12.40 | 91,625 | +0.18(+1.50%) |
Aug 10, 2016 | 12.28 | 12.31 | 11.93 | 12.22 | 81,022 | -0.12(-0.96%) |
Aug 09, 2016 | 12.69 | 12.69 | 11.34 | 12.34 | 373,758 | -0.14(-1.10%) |
Aug 08, 2016 | 12.27 | 12.63 | 12.17 | 12.47 | 272,373 | +0.09(+0.74%) |
Aug 05, 2016 | 12.16 | 12.40 | 12.16 | 12.38 | 494,158 | +0.26(+2.11%) |
Aug 04, 2016 | 12.04 | 12.19 | 11.96 | 12.13 | 20,388 | +0.00(+0.00%) |
Aug 03, 2016 | 12.12 | 12.27 | 11.94 | 12.13 | 49,220 | -0.01(-0.08%) |
Aug 02, 2016 | 12.20 | 12.37 | 11.89 | 12.14 | 185,438 | -0.05(-0.45%) |
Aug 01, 2016 | 12.38 | 12.68 | 12.14 | 12.19 | 166,872 | -0.21(-1.70%) |
Jul 29, 2016 | 12.14 | 12.40 | 12.07 | 12.40 | 141,269 | +0.26(+2.11%) |
Jul 28, 2016 | 12.07 | 12.21 | 12.07 | 12.14 | 23,487 | -0.11(-0.90%) |
Jul 27, 2016 | 12.14 | 12.36 | 12.10 | 12.25 | 42,994 | -0.01(-0.07%) |
Jul 26, 2016 | 12.36 | 12.39 | 12.25 | 12.26 | 6,516 | -0.09(-0.74%) |
Jul 25, 2016 | 12.36 | 12.41 | 12.19 | 12.36 | 14,126 | -0.02(-0.15%) |
Jul 22, 2016 | 12.18 | 12.42 | 12.18 | 12.37 | 14,710 | +0.20(+1.65%) |
Jul 21, 2016 | 12.21 | 12.27 | 12.13 | 12.17 | 11,164 | -0.08(-0.67%) |
Jul 20, 2016 | 12.48 | 12.48 | 12.18 | 12.25 | 26,308 | -0.14(-1.11%) |
Jul 19, 2016 | 11.94 | 12.58 | 11.94 | 12.39 | 161,687 | +0.38(+3.20%) |
Jul 18, 2016 | 11.96 | 12.01 | 11.90 | 12.01 | 30,247 | -0.02(-0.15%) |
Jul 15, 2016 | 11.66 | 12.06 | 11.66 | 12.03 | 268,717 | +0.27(+2.26%) |
Jul 14, 2016 | 11.53 | 11.96 | 11.35 | 11.76 | 130,703 | +0.27(+2.39%) |
Jul 13, 2016 | 11.71 | 11.76 | 11.37 | 11.49 | 126,608 | -0.23(-1.95%) |
Jul 12, 2016 | 11.73 | 12.09 | 11.54 | 11.71 | 184,419 | +0.11(+0.95%) |
Jul 11, 2016 | 11.56 | 11.82 | 11.49 | 11.60 | 40,000 | -0.02(-0.16%) |
Jul 08, 2016 | 11.62 | 11.89 | 11.57 | 11.62 | 58,306 | +0.00(+0.00%) |
Jul 07, 2016 | 11.66 | 11.89 | 11.49 | 11.62 | 64,207 | -0.04(-0.31%) |
Jul 06, 2016 | 11.71 | 11.91 | 11.39 | 11.66 | 103,291 | -0.19(-1.62%) |
Jul 05, 2016 | 12.17 | 12.72 | 11.60 | 11.85 | 154,875 | -0.11(-0.92%) |
Jul 01, 2016 | 11.58 | 11.96 | 11.96 | 11.96 | 264,859 | +0.26(+2.19%) |
Jun 30, 2016 | 11.52 | 11.71 | 11.45 | 11.71 | 88,544 | +0.15(+1.27%) |
Jun 29, 2016 | 11.39 | 11.78 | 11.39 | 11.56 | 76,055 | +0.32(+2.85%) |
Jun 28, 2016 | 10.98 | 11.49 | 10.98 | 11.24 | 83,164 | +0.31(+2.85%) |
Jun 27, 2016 | 11.34 | 11.39 | 10.79 | 10.93 | 257,334 | -0.30(-2.69%) |
Jun 24, 2016 | 11.44 | 11.63 | 11.63 | 11.23 | 810,916 | -0.40(-3.46%) |
Jun 23, 2016 | 11.67 | 11.84 | 11.59 | 11.63 | 66,468 | -0.05(-0.47%) |
Jun 22, 2016 | 11.81 | 11.99 | 11.66 | 11.69 | 198,232 | -0.07(-0.62%) |
Jun 21, 2016 | 11.79 | 11.92 | 11.62 | 11.76 | 343,695 | -0.03(-0.23%) |
Jun 20, 2016 | 11.28 | 11.96 | 11.20 | 11.79 | 412,171 | +0.66(+5.92%) |
Jun 17, 2016 | 11.05 | 11.26 | 11.04 | 11.13 | 438,223 | +0.01(+0.08%) |
Jun 16, 2016 | 10.98 | 11.22 | 10.91 | 11.12 | 223,794 | +0.16(+1.50%) |
Jun 15, 2016 | 10.94 | 11.01 | 10.88 | 10.96 | 96,393 | +0.05(+0.50%) |
Jun 14, 2016 | 11.12 | 11.21 | 10.78 | 10.90 | 148,148 | -0.31(-2.77%) |
Jun 13, 2016 | 11.12 | 11.27 | 11.10 | 11.21 | 91,230 | +0.16(+1.49%) |
Jun 10, 2016 | 11.26 | 11.27 | 10.92 | 11.05 | 179,668 | -0.16(-1.47%) |
Jun 09, 2016 | 11.17 | 11.21 | 11.13 | 11.21 | 442,965 | +0.00(+0.00%) |
Jun 08, 2016 | 11.07 | 11.21 | 11.03 | 11.21 | 77,778 | +0.11(+0.99%) |
Jun 07, 2016 | 10.80 | 11.15 | 10.73 | 11.10 | 543,597 | +0.28(+2.62%) |
Jun 06, 2016 | 10.66 | 10.87 | 10.66 | 10.82 | 167,797 | +0.10(+0.94%) |
Jun 03, 2016 | 10.41 | 10.87 | 10.41 | 10.72 | 530,040 | +0.27(+2.63%) |
Jun 02, 2016 | 10.38 | 10.46 | 10.33 | 10.44 | 268,115 | +0.05(+0.53%) |