Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.01 | 14.12 | 13.66 | 13.96 | 220,727 | -0.11(-0.78%) |
Aug 30, 2016 | 14.09 | 14.26 | 13.88 | 14.07 | 441,951 | +0.06(+0.43%) |
Aug 29, 2016 | 14.00 | 14.17 | 13.75 | 14.01 | 327,574 | +0.02(+0.14%) |
Aug 26, 2016 | 13.79 | 14.00 | 13.60 | 13.99 | 358,115 | +0.29(+2.12%) |
Aug 25, 2016 | 13.33 | 13.87 | 13.18 | 13.70 | 506,037 | +0.40(+3.01%) |
Aug 24, 2016 | 13.11 | 13.63 | 13.11 | 13.30 | 530,119 | +0.15(+1.14%) |
Aug 23, 2016 | 13.15 | 13.32 | 13.10 | 13.15 | 175,997 | -0.01(-0.08%) |
Aug 22, 2016 | 13.10 | 13.16 | 12.96 | 13.16 | 145,189 | +0.06(+0.46%) |
Aug 19, 2016 | 13.12 | 13.18 | 12.91 | 13.10 | 210,552 | -0.02(-0.15%) |
Aug 18, 2016 | 13.20 | 13.25 | 13.04 | 13.12 | 199,667 | +0.02(+0.15%) |
Aug 17, 2016 | 13.24 | 13.24 | 12.92 | 13.10 | 224,028 | -0.03(-0.23%) |
Aug 16, 2016 | 13.10 | 13.66 | 12.92 | 13.13 | 308,174 | +0.03(+0.23%) |
Aug 15, 2016 | 12.88 | 13.23 | 12.81 | 13.10 | 231,616 | -0.01(-0.08%) |
Aug 12, 2016 | 12.98 | 13.20 | 12.98 | 13.11 | 202,811 | +0.02(+0.15%) |
Aug 11, 2016 | 13.29 | 13.51 | 12.93 | 13.09 | 303,464 | -0.19(-1.43%) |
Aug 10, 2016 | 13.50 | 13.57 | 13.17 | 13.28 | 376,485 | -0.18(-1.34%) |
Aug 09, 2016 | 13.15 | 13.65 | 13.15 | 13.46 | 671,261 | +0.45(+3.46%) |
Aug 08, 2016 | 12.76 | 13.13 | 12.71 | 13.01 | 700,098 | +0.36(+2.85%) |
Aug 05, 2016 | 12.90 | 12.95 | 12.60 | 12.65 | 407,641 | -0.22(-1.71%) |
Aug 04, 2016 | 13.00 | 13.00 | 12.84 | 12.87 | 263,858 | -0.08(-0.62%) |
Aug 03, 2016 | 13.24 | 13.32 | 12.85 | 12.95 | 549,200 | -0.29(-2.19%) |
Aug 02, 2016 | 12.22 | 13.35 | 12.21 | 13.24 | 2,280,051 | +2.06(+18.43%) |
Aug 01, 2016 | 11.03 | 11.22 | 10.98 | 11.18 | 302,985 | +0.17(+1.54%) |
Jul 29, 2016 | 10.93 | 11.03 | 10.79 | 11.01 | 189,868 | +0.02(+0.18%) |
Jul 28, 2016 | 11.00 | 11.03 | 10.95 | 10.99 | 59,123 | -0.04(-0.36%) |
Jul 27, 2016 | 11.08 | 11.13 | 10.95 | 11.03 | 90,928 | +0.00(+0.00%) |
Jul 26, 2016 | 11.05 | 11.20 | 10.43 | 11.03 | 172,868 | +0.01(+0.09%) |
Jul 25, 2016 | 10.80 | 11.03 | 10.68 | 11.02 | 201,130 | +0.23(+2.13%) |
Jul 22, 2016 | 10.54 | 10.85 | 10.42 | 10.79 | 167,140 | +0.33(+3.15%) |
Jul 21, 2016 | 10.40 | 10.54 | 10.32 | 10.46 | 166,486 | +0.03(+0.29%) |
Jul 20, 2016 | 10.24 | 10.44 | 10.23 | 10.43 | 327,952 | +0.24(+2.36%) |
Jul 19, 2016 | 10.10 | 10.23 | 10.07 | 10.19 | 146,638 | +0.02(+0.20%) |
Jul 18, 2016 | 10.10 | 10.17 | 10.07 | 10.17 | 168,885 | +0.10(+0.99%) |
Jul 15, 2016 | 10.09 | 10.09 | 9.970 | 10.07 | 138,679 | +0.03(+0.30%) |
Jul 14, 2016 | 10.04 | 10.08 | 9.990 | 10.04 | 88,365 | +0.04(+0.40%) |
Jul 13, 2016 | 10.03 | 10.05 | 9.973 | 10.00 | 95,919 | +0.00(+0.00%) |
Jul 12, 2016 | 9.980 | 10.05 | 9.670 | 10.00 | 258,289 | -0.02(-0.20%) |
Jul 11, 2016 | 9.670 | 10.04 | 9.510 | 10.02 | 152,794 | +0.29(+2.98%) |
Jul 08, 2016 | 9.570 | 9.770 | 9.430 | 9.730 | 149,586 | +0.30(+3.18%) |
Jul 07, 2016 | 9.590 | 9.640 | 9.310 | 9.430 | 89,305 | -0.11(-1.15%) |
Jul 05, 2016 | 9.670 | 9.700 | 9.350 | 9.540 | 92,625 | -0.25(-2.55%) |
Jul 01, 2016 | 9.730 | 9.790 | 9.790 | 9.790 | 268,800 | +0.06(+0.62%) |
Jun 30, 2016 | 9.440 | 9.750 | 9.290 | 9.730 | 258,875 | +0.34(+3.62%) |
Jun 29, 2016 | 9.190 | 9.430 | 9.070 | 9.390 | 92,416 | +0.32(+3.53%) |
Jun 28, 2016 | 9.030 | 9.160 | 8.900 | 9.070 | 66,869 | +0.07(+0.78%) |
Jun 27, 2016 | 9.220 | 9.460 | 8.810 | 9.000 | 106,778 | -0.39(-4.15%) |
Jun 24, 2016 | 9.260 | 9.420 | 8.900 | 9.390 | 280,102 | -0.18(-1.88%) |
Jun 23, 2016 | 9.470 | 9.625 | 9.390 | 9.570 | 98,427 | +0.19(+2.03%) |
Jun 22, 2016 | 9.650 | 9.650 | 9.370 | 9.380 | 79,060 | -0.24(-2.49%) |
Jun 21, 2016 | 9.530 | 9.650 | 9.490 | 9.620 | 93,194 | +0.09(+0.94%) |
Jun 20, 2016 | 9.430 | 9.650 | 9.430 | 9.530 | 111,612 | +0.16(+1.71%) |
Jun 17, 2016 | 9.390 | 9.500 | 9.280 | 9.370 | 143,459 | +0.00(+0.00%) |
Jun 16, 2016 | 9.500 | 9.575 | 9.140 | 9.370 | 110,841 | -0.14(-1.47%) |
Jun 15, 2016 | 9.350 | 9.660 | 9.340 | 9.510 | 172,533 | +0.15(+1.60%) |
Jun 14, 2016 | 9.480 | 9.530 | 9.340 | 9.360 | 110,042 | -0.12(-1.27%) |
Jun 13, 2016 | 9.290 | 9.320 | 9.290 | 9.480 | 133,832 | -0.08(-0.84%) |
Jun 10, 2016 | 9.600 | 9.770 | 9.490 | 9.560 | 219,218 | +0.19(+2.03%) |
Jun 09, 2016 | 9.680 | 9.680 | 9.180 | 9.370 | 303,433 | -0.61(-6.11%) |
Jun 08, 2016 | 10.10 | 10.62 | 9.850 | 9.980 | 321,150 | -0.10(-0.99%) |
Jun 07, 2016 | 10.10 | 10.40 | 9.850 | 10.08 | 396,572 | +0.04(+0.40%) |
Jun 06, 2016 | 9.790 | 10.10 | 9.790 | 10.04 | 132,465 | +0.23(+2.34%) |
Jun 03, 2016 | 9.500 | 9.905 | 9.500 | 9.810 | 104,836 | +0.31(+3.26%) |
Jun 02, 2016 | 9.360 | 9.550 | 9.360 | 9.500 | 171,047 | +0.06(+0.64%) |