Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.10 | 12.15 | 11.94 | 12.07 | 237,253 | -0.02(-0.17%) |
Aug 30, 2016 | 12.19 | 12.19 | 12.00 | 12.09 | 224,683 | -0.10(-0.82%) |
Aug 29, 2016 | 12.19 | 12.29 | 12.06 | 12.19 | 368,651 | -0.04(-0.33%) |
Aug 26, 2016 | 12.12 | 12.28 | 12.00 | 12.23 | 170,265 | +0.13(+1.07%) |
Aug 25, 2016 | 11.88 | 12.25 | 11.88 | 12.10 | 172,726 | +0.20(+1.68%) |
Aug 24, 2016 | 12.11 | 12.33 | 11.88 | 11.90 | 362,418 | -0.23(-1.90%) |
Aug 23, 2016 | 12.20 | 12.42 | 12.12 | 12.13 | 175,034 | -0.04(-0.33%) |
Aug 22, 2016 | 11.82 | 12.33 | 11.45 | 12.17 | 218,767 | +0.40(+3.40%) |
Aug 19, 2016 | 11.90 | 12.00 | 11.76 | 11.77 | 180,464 | -0.13(-1.09%) |
Aug 18, 2016 | 11.88 | 11.95 | 11.70 | 11.90 | 146,013 | +0.03(+0.25%) |
Aug 17, 2016 | 11.99 | 12.06 | 11.81 | 11.87 | 182,852 | -0.07(-0.59%) |
Aug 16, 2016 | 12.07 | 12.14 | 11.89 | 11.94 | 299,385 | -0.21(-1.73%) |
Aug 15, 2016 | 12.11 | 12.37 | 11.91 | 12.15 | 178,885 | +0.00(+0.00%) |
Aug 12, 2016 | 12.11 | 12.31 | 12.02 | 12.15 | 240,635 | -0.02(-0.16%) |
Aug 11, 2016 | 12.12 | 12.30 | 11.93 | 12.17 | 198,993 | +0.06(+0.50%) |
Aug 10, 2016 | 12.21 | 12.24 | 11.99 | 12.11 | 363,285 | -0.15(-1.22%) |
Aug 09, 2016 | 11.97 | 12.38 | 11.97 | 12.26 | 243,725 | +0.26(+2.17%) |
Aug 08, 2016 | 12.17 | 12.19 | 11.89 | 12.00 | 290,513 | -0.12(-0.99%) |
Aug 05, 2016 | 11.86 | 12.15 | 11.80 | 12.12 | 261,910 | +0.26(+2.19%) |
Aug 04, 2016 | 12.16 | 12.16 | 11.85 | 11.86 | 188,013 | -0.24(-1.98%) |
Aug 03, 2016 | 11.65 | 12.14 | 11.58 | 12.10 | 319,102 | +0.41(+3.51%) |
Aug 02, 2016 | 11.46 | 11.85 | 11.39 | 11.69 | 426,290 | +0.20(+1.74%) |
Aug 01, 2016 | 11.12 | 11.62 | 11.12 | 11.49 | 372,188 | +0.37(+3.33%) |
Jul 29, 2016 | 10.01 | 11.16 | 9.860 | 11.12 | 837,906 | +1.17(+11.76%) |
Jul 28, 2016 | 10.38 | 10.52 | 9.910 | 9.950 | 363,281 | -0.41(-3.96%) |
Jul 27, 2016 | 9.970 | 10.54 | 9.970 | 10.36 | 397,396 | +0.47(+4.75%) |
Jul 26, 2016 | 9.840 | 9.970 | 9.750 | 9.890 | 255,995 | +0.01(+0.10%) |
Jul 25, 2016 | 9.850 | 9.910 | 9.670 | 9.880 | 199,885 | +0.03(+0.30%) |
Jul 22, 2016 | 9.940 | 10.01 | 9.810 | 9.850 | 147,676 | -0.11(-1.10%) |
Jul 21, 2016 | 9.800 | 10.02 | 9.800 | 9.960 | 234,240 | +0.22(+2.26%) |
Jul 20, 2016 | 9.560 | 9.920 | 9.271 | 9.740 | 223,503 | +0.19(+1.99%) |
Jul 19, 2016 | 9.760 | 9.820 | 9.490 | 9.550 | 247,917 | -0.21(-2.15%) |
Jul 18, 2016 | 9.920 | 9.940 | 9.720 | 9.760 | 272,235 | -0.13(-1.31%) |
Jul 15, 2016 | 9.770 | 9.900 | 9.670 | 9.890 | 185,035 | +0.19(+1.96%) |
Jul 14, 2016 | 9.910 | 10.05 | 9.620 | 9.700 | 292,748 | -0.17(-1.72%) |
Jul 13, 2016 | 10.00 | 10.26 | 9.810 | 9.870 | 551,613 | -0.04(-0.40%) |
Jul 12, 2016 | 10.12 | 10.18 | 9.870 | 9.910 | 404,461 | -0.18(-1.78%) |
Jul 11, 2016 | 10.35 | 10.35 | 10.03 | 10.09 | 344,365 | -0.24(-2.32%) |
Jul 08, 2016 | 10.16 | 10.40 | 10.15 | 10.33 | 276,845 | +0.18(+1.77%) |
Jul 07, 2016 | 10.12 | 10.20 | 9.920 | 10.15 | 284,104 | +0.34(+3.47%) |
Jul 05, 2016 | 9.660 | 9.910 | 9.520 | 9.810 | 314,775 | +0.15(+1.55%) |
Jul 01, 2016 | 9.460 | 9.660 | 9.660 | 9.660 | 480,900 | +0.17(+1.79%) |
Jun 30, 2016 | 9.370 | 10.13 | 9.350 | 9.490 | 816,127 | +0.08(+0.85%) |
Jun 29, 2016 | 9.400 | 9.620 | 9.130 | 9.410 | 567,492 | +0.14(+1.51%) |
Jun 28, 2016 | 9.090 | 9.390 | 8.970 | 9.270 | 518,859 | +0.25(+2.77%) |
Jun 27, 2016 | 8.990 | 9.060 | 8.890 | 9.020 | 420,608 | -0.02(-0.22%) |
Jun 24, 2016 | 8.490 | 9.340 | 8.060 | 9.040 | 1,074,992 | +0.05(+0.56%) |
Jun 23, 2016 | 8.810 | 9.030 | 8.590 | 8.990 | 222,124 | +0.25(+2.86%) |
Jun 22, 2016 | 8.950 | 8.950 | 8.570 | 8.740 | 262,781 | -0.18(-2.02%) |
Jun 21, 2016 | 9.030 | 9.030 | 8.790 | 8.920 | 381,653 | -0.02(-0.22%) |
Jun 20, 2016 | 9.210 | 9.280 | 8.910 | 8.940 | 271,149 | -0.26(-2.83%) |
Jun 17, 2016 | 9.250 | 9.370 | 9.030 | 9.200 | 969,767 | +0.02(+0.22%) |
Jun 16, 2016 | 8.840 | 9.220 | 8.840 | 9.180 | 550,455 | +0.20(+2.23%) |
Jun 15, 2016 | 8.320 | 9.070 | 8.260 | 8.980 | 615,089 | +0.57(+6.78%) |
Jun 14, 2016 | 8.100 | 8.420 | 7.980 | 8.410 | 367,182 | +0.31(+3.83%) |
Jun 13, 2016 | 8.130 | 8.220 | 7.950 | 8.100 | 304,080 | -0.11(-1.34%) |
Jun 10, 2016 | 8.170 | 8.425 | 8.090 | 8.210 | 138,944 | -0.09(-1.08%) |
Jun 09, 2016 | 8.320 | 8.495 | 8.250 | 8.300 | 208,883 | -0.10(-1.19%) |
Jun 08, 2016 | 8.000 | 8.470 | 8.000 | 8.400 | 300,838 | +0.12(+1.45%) |
Jun 07, 2016 | 8.270 | 8.360 | 8.150 | 8.280 | 192,707 | -0.05(-0.60%) |
Jun 06, 2016 | 8.190 | 8.400 | 8.090 | 8.330 | 127,858 | +0.12(+1.46%) |
Jun 03, 2016 | 8.280 | 8.390 | 8.150 | 8.210 | 342,527 | -0.19(-2.26%) |
Jun 02, 2016 | 8.220 | 8.400 | 8.137 | 8.400 | 236,440 | +0.17(+2.07%) |