Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.81 | 12.89 | 12.78 | 12.83 | 13,502 | -0.11(-0.85%) |
Aug 30, 2016 | 12.96 | 12.98 | 12.81 | 12.94 | 29,453 | +0.08(+0.62%) |
Aug 29, 2016 | 12.67 | 12.89 | 12.67 | 12.86 | 13,444 | -0.08(-0.62%) |
Aug 26, 2016 | 12.85 | 13.06 | 12.81 | 12.94 | 20,384 | -0.03(-0.23%) |
Aug 25, 2016 | 13.02 | 13.04 | 12.91 | 12.97 | 11,530 | -0.04(-0.31%) |
Aug 24, 2016 | 13.02 | 13.16 | 13.00 | 13.01 | 10,050 | -0.12(-0.91%) |
Aug 23, 2016 | 13.13 | 13.15 | 13.05 | 13.13 | 8,266 | +0.24(+1.82%) |
Aug 22, 2016 | 12.84 | 12.92 | 12.79 | 12.89 | 63,071 | +0.06(+0.47%) |
Aug 19, 2016 | 12.73 | 12.86 | 12.73 | 12.84 | 8,990 | -0.04(-0.35%) |
Aug 18, 2016 | 12.71 | 12.88 | 12.71 | 12.88 | 16,367 | +0.47(+3.79%) |
Aug 17, 2016 | 12.35 | 12.49 | 12.33 | 12.41 | 13,093 | -0.00(-0.04%) |
Aug 16, 2016 | 12.27 | 12.46 | 12.27 | 12.41 | 18,798 | +0.15(+1.26%) |
Aug 15, 2016 | 12.28 | 12.30 | 12.23 | 12.26 | 15,409 | -0.16(-1.29%) |
Aug 12, 2016 | 12.26 | 12.44 | 12.26 | 12.42 | 48,727 | +0.15(+1.26%) |
Aug 11, 2016 | 12.08 | 12.27 | 12.08 | 12.27 | 31,859 | -0.07(-0.61%) |
Aug 10, 2016 | 12.31 | 12.48 | 12.19 | 12.34 | 89,689 | -0.11(-0.88%) |
Aug 09, 2016 | 12.44 | 12.54 | 12.44 | 12.45 | 64,849 | +0.09(+0.73%) |
Aug 08, 2016 | 12.43 | 12.45 | 12.34 | 12.36 | 11,326 | +0.12(+0.98%) |
Aug 05, 2016 | 12.05 | 12.27 | 12.05 | 12.24 | 21,195 | +0.18(+1.49%) |
Aug 04, 2016 | 12.08 | 12.16 | 12.03 | 12.06 | 9,767 | -0.00(-0.04%) |
Aug 03, 2016 | 11.88 | 12.11 | 11.88 | 12.06 | 33,726 | -0.02(-0.12%) |
Aug 02, 2016 | 12.00 | 12.14 | 12.00 | 12.08 | 20,463 | +0.10(+0.83%) |
Aug 01, 2016 | 11.94 | 12.01 | 11.85 | 11.98 | 24,090 | -0.13(-1.07%) |
Jul 29, 2016 | 12.01 | 12.12 | 11.99 | 12.11 | 19,178 | +0.11(+0.92%) |
Jul 28, 2016 | 12.00 | 12.00 | 11.92 | 12.00 | 33,788 | -0.20(-1.64%) |
Jul 27, 2016 | 12.09 | 12.20 | 12.02 | 12.20 | 24,190 | +0.23(+1.92%) |
Jul 26, 2016 | 11.89 | 12.00 | 11.88 | 11.97 | 69,207 | -0.26(-2.13%) |
Jul 25, 2016 | 12.13 | 12.23 | 12.11 | 12.23 | 72,385 | +0.05(+0.41%) |
Jul 22, 2016 | 11.89 | 12.20 | 11.86 | 12.18 | 336,367 | +0.10(+0.83%) |
Jul 21, 2016 | 11.98 | 12.18 | 11.98 | 12.08 | 158,778 | -0.03(-0.25%) |
Jul 20, 2016 | 11.99 | 12.13 | 11.97 | 12.11 | 20,242 | +0.21(+1.76%) |
Jul 19, 2016 | 11.93 | 12.00 | 11.86 | 11.90 | 37,406 | -0.32(-2.66%) |
Jul 18, 2016 | 12.20 | 12.29 | 12.18 | 12.22 | 34,222 | +0.14(+1.20%) |
Jul 15, 2016 | 12.09 | 12.11 | 12.03 | 12.08 | 22,176 | -0.26(-2.11%) |
Jul 14, 2016 | 12.30 | 12.39 | 12.30 | 12.34 | 10,699 | +0.22(+1.82%) |
Jul 13, 2016 | 12.23 | 12.29 | 12.09 | 12.12 | 46,764 | -0.07(-0.57%) |
Jul 12, 2016 | 12.12 | 12.27 | 12.08 | 12.19 | 47,947 | +0.38(+3.17%) |
Jul 11, 2016 | 11.82 | 11.91 | 11.80 | 11.81 | 142,320 | +0.13(+1.16%) |
Jul 08, 2016 | 11.71 | 11.20 | 11.68 | 73,750 | +0.48(+4.29%) | |
Jul 07, 2016 | 11.29 | 11.34 | 11.20 | 11.20 | 43,117 | -0.44(-3.74%) |
Jul 05, 2016 | 11.78 | 11.78 | 11.59 | 11.63 | 31,530 | -0.92(-7.33%) |
Jul 01, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.12(+1.01%) | |
Jun 30, 2016 | 12.31 | 12.44 | 12.20 | 12.43 | 113,000 | +0.12(+0.97%) |
Jun 29, 2016 | 12.33 | 12.46 | 12.25 | 12.31 | 23,647 | +0.43(+3.62%) |
Jun 28, 2016 | 11.93 | 12.01 | 11.78 | 11.88 | 50,521 | +0.37(+3.21%) |
Jun 27, 2016 | 11.43 | 11.58 | 11.35 | 11.51 | 303,244 | -0.69(-5.66%) |
Jun 24, 2016 | 12.57 | 12.76 | 12.19 | 12.20 | 44,345 | -2.40(-16.44%) |
Jun 23, 2016 | 14.51 | 14.63 | 14.48 | 14.60 | 11,354 | +0.27(+1.88%) |
Jun 22, 2016 | 14.33 | 14.42 | 14.30 | 14.33 | 8,320 | -0.05(-0.35%) |
Jun 21, 2016 | 14.34 | 14.45 | 14.27 | 14.38 | 27,091 | +0.11(+0.77%) |
Jun 20, 2016 | 14.27 | 14.38 | 14.19 | 14.27 | 30,661 | +1.00(+7.54%) |
Jun 17, 2016 | 13.17 | 13.31 | 13.13 | 13.27 | 32,474 | +0.10(+0.76%) |
Jun 16, 2016 | 12.92 | 13.17 | 12.75 | 13.17 | 23,105 | +0.11(+0.84%) |
Jun 15, 2016 | 13.19 | 13.23 | 13.06 | 13.06 | 53,755 | -0.01(-0.11%) |
Jun 14, 2016 | 13.19 | 13.23 | 12.99 | 13.07 | 43,296 | -0.42(-3.11%) |
Jun 13, 2016 | 13.37 | 13.68 | 13.34 | 13.49 | 17,777 | -0.20(-1.42%) |
Jun 10, 2016 | 13.94 | 13.94 | 13.68 | 13.69 | 71,888 | -0.65(-4.53%) |
Jun 09, 2016 | 14.38 | 14.38 | 14.22 | 14.34 | 35,183 | -0.17(-1.17%) |
Jun 08, 2016 | 14.52 | 14.67 | 14.50 | 14.51 | 49,037 | +0.25(+1.79%) |
Jun 07, 2016 | 14.28 | 14.30 | 14.25 | 14.26 | 56,179 | +0.01(+0.04%) |
Jun 06, 2016 | 14.28 | 14.31 | 14.21 | 14.25 | 12,761 | -0.01(-0.04%) |
Jun 03, 2016 | 14.40 | 14.46 | 14.15 | 14.26 | 22,140 | -0.56(-3.78%) |
Jun 02, 2016 | 14.76 | 14.86 | 14.73 | 14.81 | 8,331 | +0.09(+0.65%) |