Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.14 | 13.19 | 12.95 | 13.04 | 46,792 | +0.34(+2.68%) |
Aug 30, 2016 | 12.65 | 12.75 | 12.65 | 12.70 | 249,392 | +0.25(+2.01%) |
Aug 29, 2016 | 12.47 | 12.47 | 12.44 | 12.45 | 20,971 | +0.18(+1.46%) |
Aug 26, 2016 | 12.55 | 12.55 | 12.27 | 12.27 | 15,100 | -0.05(-0.41%) |
Aug 25, 2016 | 12.38 | 12.38 | 12.32 | 12.32 | 17,568 | +0.06(+0.50%) |
Aug 24, 2016 | 12.29 | 12.37 | 12.26 | 12.26 | 20,983 | +0.03(+0.25%) |
Aug 23, 2016 | 12.12 | 12.30 | 12.10 | 12.23 | 60,024 | +0.28(+2.34%) |
Aug 22, 2016 | 11.91 | 12.02 | 11.91 | 11.95 | 11,647 | +0.14(+1.19%) |
Aug 19, 2016 | 11.87 | 11.87 | 11.81 | 11.81 | 12,462 | -0.24(-1.99%) |
Aug 18, 2016 | 12.00 | 12.05 | 12.00 | 12.05 | 2,551 | +0.05(+0.42%) |
Aug 17, 2016 | 11.92 | 12.03 | 11.86 | 12.00 | 24,142 | -0.07(-0.58%) |
Aug 16, 2016 | 12.06 | 12.12 | 12.06 | 12.07 | 62,548 | +0.12(+1.00%) |
Aug 15, 2016 | 11.96 | 12.03 | 11.95 | 11.95 | 60,089 | +0.02(+0.17%) |
Aug 12, 2016 | 11.93 | 12.01 | 11.93 | 11.93 | 17,403 | +0.14(+1.19%) |
Aug 11, 2016 | 11.70 | 11.83 | 11.70 | 11.79 | 44,542 | +0.08(+0.68%) |
Aug 10, 2016 | 11.74 | 11.75 | 11.70 | 11.71 | 345,831 | +0.19(+1.65%) |
Aug 09, 2016 | 11.32 | 11.52 | 11.31 | 11.52 | 202,543 | +0.27(+2.42%) |
Aug 08, 2016 | 11.27 | 11.27 | 11.23 | 11.25 | 8,009 | +0.05(+0.42%) |
Aug 05, 2016 | 10.96 | 11.30 | 10.96 | 11.20 | 183,030 | +0.20(+1.83%) |
Aug 04, 2016 | 10.89 | 11.00 | 10.89 | 11.00 | 25,373 | +0.03(+0.27%) |
Aug 03, 2016 | 10.75 | 10.97 | 10.75 | 10.97 | 27,323 | +0.19(+1.76%) |
Aug 02, 2016 | 11.03 | 11.03 | 10.78 | 10.78 | 53,965 | -0.54(-4.77%) |
Aug 01, 2016 | 11.42 | 11.46 | 11.29 | 11.32 | 69,895 | -0.15(-1.32%) |
Jul 29, 2016 | 11.47 | 11.60 | 11.47 | 11.47 | 235,713 | +0.29(+2.60%) |
Jul 28, 2016 | 11.14 | 11.18 | 11.13 | 11.18 | 12,751 | -0.43(-3.70%) |
Jul 27, 2016 | 11.65 | 11.74 | 11.58 | 11.61 | 64,202 | +0.08(+0.69%) |
Jul 26, 2016 | 11.50 | 11.55 | 11.49 | 11.53 | 13,190 | -0.09(-0.77%) |
Jul 25, 2016 | 11.67 | 11.67 | 11.61 | 11.62 | 22,875 | +0.14(+1.22%) |
Jul 22, 2016 | 11.50 | 11.50 | 11.48 | 11.48 | 4,400 | -0.22(-1.88%) |
Jul 21, 2016 | 11.67 | 11.75 | 11.67 | 11.70 | 18,935 | +0.17(+1.47%) |
Jul 20, 2016 | 11.46 | 11.53 | 11.44 | 11.53 | 33,836 | +0.24(+2.10%) |
Jul 19, 2016 | 11.25 | 11.31 | 11.25 | 11.29 | 14,581 | -0.09(-0.76%) |
Jul 18, 2016 | 11.29 | 11.45 | 11.29 | 11.38 | 53,698 | +0.12(+1.07%) |
Jul 15, 2016 | 11.33 | 11.37 | 11.17 | 11.26 | 165,696 | +0.03(+0.27%) |
Jul 14, 2016 | 11.28 | 11.33 | 11.22 | 11.23 | 82,970 | +0.42(+3.89%) |
Jul 13, 2016 | 10.85 | 10.85 | 10.81 | 10.81 | 16,964 | -0.19(-1.75%) |
Jul 12, 2016 | 10.96 | 11.04 | 10.89 | 11.00 | 188,038 | +0.24(+2.26%) |
Jul 11, 2016 | 10.54 | 10.76 | 10.54 | 10.76 | 6,841 | +0.37(+3.60%) |
Jul 08, 2016 | 10.21 | 10.31 | 10.39 | 54,602 | +0.18(+1.72%) | |
Jul 07, 2016 | 10.33 | 10.41 | 10.15 | 10.21 | 11,672 | -0.03(-0.29%) |
Jul 05, 2016 | 10.31 | 10.46 | 10.20 | 10.24 | 187,400 | -0.53(-4.92%) |
Jul 01, 2016 | 10.77 | 10.77 | 10.77 | 0 | +0.08(+0.75%) | |
Jun 30, 2016 | 10.52 | 10.69 | 10.52 | 10.69 | 11,230 | +0.19(+1.81%) |
Jun 29, 2016 | 10.41 | 10.51 | 10.41 | 10.50 | 117,695 | +0.04(+0.38%) |
Jun 28, 2016 | 10.51 | 10.59 | 10.37 | 10.46 | 16,053 | -0.01(-0.10%) |
Jun 27, 2016 | 10.50 | 10.60 | 10.38 | 10.47 | 105,664 | -0.97(-8.48%) |
Jun 24, 2016 | 11.49 | 11.80 | 11.29 | 11.44 | 31,768 | -2.26(-16.50%) |
Jun 23, 2016 | 13.54 | 13.74 | 13.46 | 13.70 | 228,377 | +0.60(+4.58%) |
Jun 22, 2016 | 13.30 | 13.41 | 13.10 | 13.10 | 151,278 | +0.08(+0.62%) |
Jun 21, 2016 | 13.00 | 13.11 | 12.91 | 13.02 | 73,930 | +0.23(+1.80%) |
Jun 20, 2016 | 12.90 | 13.00 | 12.79 | 12.79 | 66,700 | +0.26(+2.08%) |
Jun 17, 2016 | 12.31 | 12.53 | 12.27 | 12.53 | 55,720 | +0.61(+5.12%) |
Jun 16, 2016 | 11.55 | 11.92 | 11.55 | 11.92 | 84,488 | +0.04(+0.34%) |
Jun 15, 2016 | 11.99 | 12.15 | 11.88 | 11.88 | 115,145 | +0.09(+0.76%) |
Jun 14, 2016 | 12.00 | 12.00 | 11.70 | 11.79 | 79,142 | -0.20(-1.67%) |
Jun 13, 2016 | 12.09 | 12.26 | 11.93 | 11.99 | 686,267 | -0.39(-3.15%) |
Jun 10, 2016 | 12.46 | 12.60 | 12.28 | 12.38 | 57,973 | -0.62(-4.77%) |
Jun 09, 2016 | 13.18 | 13.18 | 12.89 | 13.00 | 338,564 | -0.42(-3.13%) |
Jun 08, 2016 | 13.45 | 13.50 | 13.38 | 13.42 | 33,331 | +0.00(+0.00%) |
Jun 07, 2016 | 13.40 | 13.50 | 13.39 | 13.42 | 66,098 | +0.07(+0.52%) |
Jun 06, 2016 | 13.12 | 13.35 | 13.12 | 13.35 | 41,422 | +0.06(+0.45%) |
Jun 03, 2016 | 13.50 | 13.50 | 13.27 | 13.29 | 183,271 | -0.36(-2.64%) |
Jun 02, 2016 | 13.43 | 13.65 | 13.43 | 13.65 | 33,955 | +0.23(+1.71%) |