Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.89 | 11.96 | 11.48 | 11.77 | 366,985 | -0.11(-0.95%) |
Aug 30, 2016 | 12.15 | 12.15 | 11.82 | 11.89 | 218,718 | -0.16(-1.33%) |
Aug 29, 2016 | 12.15 | 12.44 | 12.04 | 12.05 | 293,759 | -0.15(-1.22%) |
Aug 26, 2016 | 12.25 | 12.27 | 11.98 | 12.19 | 212,787 | -0.01(-0.10%) |
Aug 25, 2016 | 12.30 | 12.38 | 12.06 | 12.21 | 89,356 | +0.01(+0.05%) |
Aug 24, 2016 | 12.41 | 12.44 | 12.15 | 12.20 | 233,763 | -0.27(-2.19%) |
Aug 23, 2016 | 12.55 | 12.60 | 12.41 | 12.47 | 155,253 | -0.02(-0.19%) |
Aug 22, 2016 | 12.34 | 12.54 | 12.26 | 12.50 | 190,649 | +0.08(+0.62%) |
Aug 19, 2016 | 12.70 | 12.70 | 12.38 | 12.42 | 208,419 | -0.17(-1.32%) |
Aug 18, 2016 | 12.49 | 12.69 | 12.41 | 12.59 | 269,615 | +0.18(+1.44%) |
Aug 17, 2016 | 12.66 | 12.66 | 12.18 | 12.41 | 190,316 | -0.11(-0.85%) |
Aug 16, 2016 | 12.64 | 12.67 | 12.48 | 12.51 | 305,751 | -0.11(-0.89%) |
Aug 15, 2016 | 12.37 | 12.76 | 12.11 | 12.63 | 433,600 | +0.20(+1.58%) |
Aug 12, 2016 | 12.15 | 12.43 | 12.01 | 12.43 | 306,425 | +0.53(+4.44%) |
Aug 11, 2016 | 11.55 | 11.99 | 11.55 | 11.90 | 237,219 | +0.33(+2.87%) |
Aug 10, 2016 | 11.72 | 11.86 | 11.55 | 11.57 | 277,411 | -0.23(-1.91%) |
Aug 09, 2016 | 11.99 | 12.06 | 11.58 | 11.80 | 609,159 | -0.26(-2.17%) |
Aug 08, 2016 | 12.41 | 12.59 | 12.05 | 12.06 | 286,615 | -0.26(-2.07%) |
Aug 05, 2016 | 12.15 | 12.48 | 12.06 | 12.31 | 247,172 | +0.18(+1.52%) |
Aug 04, 2016 | 12.47 | 12.47 | 12.03 | 12.13 | 308,201 | -0.37(-2.95%) |
Aug 03, 2016 | 12.27 | 12.74 | 12.22 | 12.50 | 332,771 | +0.14(+1.12%) |
Aug 02, 2016 | 12.43 | 12.53 | 12.00 | 12.36 | 467,440 | -0.03(-0.23%) |
Aug 01, 2016 | 13.10 | 13.13 | 12.30 | 12.39 | 505,915 | -0.45(-3.52%) |
Jul 29, 2016 | 12.29 | 12.86 | 11.91 | 12.84 | 868,155 | +0.31(+2.46%) |
Jul 28, 2016 | 13.72 | 13.78 | 12.33 | 12.53 | 1,093,280 | -1.83(-12.74%) |
Jul 27, 2016 | 14.29 | 14.51 | 14.22 | 14.36 | 275,537 | +0.08(+0.56%) |
Jul 26, 2016 | 14.12 | 14.41 | 14.10 | 14.28 | 322,252 | +0.01(+0.08%) |
Jul 25, 2016 | 14.22 | 14.37 | 14.14 | 14.27 | 412,866 | +0.05(+0.32%) |
Jul 22, 2016 | 13.67 | 14.34 | 13.67 | 14.22 | 391,869 | +0.55(+4.01%) |
Jul 21, 2016 | 13.89 | 14.06 | 13.55 | 13.67 | 143,738 | -0.07(-0.54%) |
Jul 20, 2016 | 13.63 | 13.85 | 13.43 | 13.75 | 147,570 | +0.09(+0.67%) |
Jul 19, 2016 | 13.81 | 13.87 | 13.58 | 13.66 | 96,384 | -0.15(-1.12%) |
Jul 18, 2016 | 13.67 | 14.03 | 13.49 | 13.81 | 322,340 | +0.10(+0.71%) |
Jul 15, 2016 | 13.88 | 14.02 | 13.53 | 13.71 | 416,823 | -0.17(-1.19%) |
Jul 14, 2016 | 13.89 | 14.07 | 13.68 | 13.88 | 275,687 | +0.11(+0.79%) |
Jul 13, 2016 | 14.01 | 14.14 | 13.66 | 13.77 | 344,586 | -0.33(-2.35%) |
Jul 12, 2016 | 13.70 | 14.18 | 13.49 | 14.10 | 307,733 | +0.61(+4.49%) |
Jul 11, 2016 | 13.76 | 13.76 | 13.47 | 13.50 | 146,543 | -0.12(-0.88%) |
Jul 08, 2016 | 13.53 | 13.70 | 13.41 | 13.62 | 302,016 | +0.21(+1.53%) |
Jul 07, 2016 | 13.49 | 13.84 | 13.21 | 13.41 | 239,623 | +0.08(+0.60%) |
Jul 05, 2016 | 13.49 | 13.58 | 13.15 | 13.33 | 164,827 | -0.31(-2.26%) |
Jul 01, 2016 | 13.33 | 13.64 | 13.64 | 13.64 | 347,067 | +0.43(+3.29%) |
Jun 30, 2016 | 13.45 | 13.45 | 13.16 | 13.21 | 359,508 | -0.37(-2.74%) |
Jun 29, 2016 | 13.19 | 13.88 | 13.17 | 13.58 | 675,075 | +0.53(+4.03%) |
Jun 28, 2016 | 12.65 | 13.09 | 12.59 | 13.05 | 192,931 | +0.53(+4.20%) |
Jun 27, 2016 | 12.98 | 13.20 | 12.33 | 12.52 | 439,674 | -0.46(-3.52%) |
Jun 24, 2016 | 13.10 | 13.41 | 12.86 | 12.98 | 199,365 | -0.45(-3.36%) |
Jun 23, 2016 | 13.37 | 13.49 | 13.25 | 13.43 | 217,665 | +0.22(+1.69%) |
Jun 22, 2016 | 13.15 | 13.50 | 13.12 | 13.21 | 310,905 | +0.09(+0.65%) |
Jun 21, 2016 | 13.01 | 13.35 | 12.90 | 13.12 | 302,943 | +0.12(+0.92%) |
Jun 20, 2016 | 12.88 | 13.28 | 12.62 | 13.01 | 414,914 | +0.56(+4.50%) |
Jun 17, 2016 | 12.28 | 12.66 | 12.11 | 12.44 | 539,539 | +0.30(+2.45%) |
Jun 16, 2016 | 12.19 | 12.45 | 11.68 | 12.15 | 486,103 | -0.13(-1.07%) |
Jun 15, 2016 | 12.04 | 12.44 | 11.76 | 12.28 | 199,126 | +0.41(+3.42%) |
Jun 14, 2016 | 11.88 | 12.05 | 11.65 | 11.87 | 301,602 | -0.08(-0.67%) |
Jun 13, 2016 | 12.30 | 12.40 | 11.66 | 11.95 | 434,155 | -0.47(-3.82%) |
Jun 10, 2016 | 12.64 | 12.69 | 12.29 | 12.43 | 349,180 | -0.35(-2.77%) |
Jun 09, 2016 | 12.78 | 13.12 | 12.68 | 12.78 | 235,890 | -0.14(-1.11%) |
Jun 08, 2016 | 13.07 | 13.20 | 12.67 | 12.92 | 299,308 | -0.03(-0.26%) |
Jun 07, 2016 | 13.16 | 13.21 | 12.94 | 12.96 | 217,604 | -0.10(-0.79%) |
Jun 06, 2016 | 12.94 | 13.23 | 12.81 | 13.06 | 399,965 | +0.26(+2.01%) |
Jun 03, 2016 | 12.78 | 12.96 | 12.60 | 12.80 | 223,125 | +0.01(+0.09%) |
Jun 02, 2016 | 12.61 | 13.11 | 12.54 | 12.79 | 326,766 | +0.14(+1.13%) |