Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.93 | 12.99 | 12.80 | 12.99 | 4,524,633 | +0.05(+0.37%) |
Aug 30, 2016 | 12.79 | 12.95 | 12.75 | 12.94 | 3,988,150 | +0.18(+1.38%) |
Aug 29, 2016 | 12.66 | 12.78 | 12.66 | 12.76 | 2,858,952 | +0.08(+0.63%) |
Aug 26, 2016 | 12.71 | 12.76 | 12.56 | 12.68 | 3,061,525 | +0.05(+0.38%) |
Aug 25, 2016 | 12.56 | 12.67 | 12.56 | 12.63 | 2,351,369 | +0.09(+0.70%) |
Aug 24, 2016 | 12.54 | 12.59 | 12.52 | 12.55 | 1,885,759 | +0.00(+0.00%) |
Aug 23, 2016 | 12.60 | 12.61 | 12.52 | 12.55 | 2,418,389 | +0.01(+0.06%) |
Aug 22, 2016 | 12.47 | 12.56 | 12.44 | 12.54 | 2,273,297 | +0.06(+0.51%) |
Aug 19, 2016 | 12.39 | 12.51 | 12.33 | 12.47 | 3,024,302 | +0.07(+0.58%) |
Aug 18, 2016 | 12.39 | 12.42 | 12.33 | 12.40 | 2,525,615 | +0.02(+0.13%) |
Aug 17, 2016 | 12.32 | 12.40 | 12.29 | 12.39 | 3,061,707 | +0.06(+0.45%) |
Aug 16, 2016 | 12.33 | 12.41 | 12.27 | 12.33 | 3,064,600 | -0.06(-0.52%) |
Aug 15, 2016 | 12.30 | 12.44 | 12.30 | 12.40 | 2,540,720 | +0.10(+0.78%) |
Aug 12, 2016 | 12.33 | 12.34 | 12.20 | 12.30 | 2,704,768 | -0.05(-0.39%) |
Aug 11, 2016 | 12.37 | 12.37 | 12.27 | 12.35 | 4,350,473 | +0.04(+0.33%) |
Aug 10, 2016 | 12.40 | 12.42 | 12.24 | 12.31 | 4,961,528 | -0.08(-0.65%) |
Aug 09, 2016 | 12.32 | 12.43 | 12.29 | 12.39 | 4,197,742 | +0.05(+0.39%) |
Aug 08, 2016 | 12.40 | 12.46 | 12.31 | 12.34 | 2,620,435 | -0.03(-0.26%) |
Aug 05, 2016 | 12.13 | 12.38 | 12.03 | 12.37 | 4,052,282 | +0.32(+2.65%) |
Aug 04, 2016 | 12.06 | 12.17 | 12.04 | 12.05 | 3,017,072 | +0.01(+0.07%) |
Aug 03, 2016 | 11.88 | 12.05 | 11.84 | 12.04 | 3,417,854 | +0.18(+1.55%) |
Aug 02, 2016 | 11.93 | 11.98 | 11.82 | 11.86 | 3,033,228 | -0.11(-0.93%) |
Aug 01, 2016 | 12.13 | 12.18 | 11.93 | 11.97 | 4,398,066 | -0.14(-1.19%) |
Jul 29, 2016 | 12.10 | 12.18 | 12.01 | 12.12 | 13,374,834 | +0.01(+0.07%) |
Jul 28, 2016 | 12.01 | 12.11 | 11.92 | 12.11 | 5,962,490 | +0.06(+0.46%) |
Jul 27, 2016 | 12.08 | 12.21 | 12.04 | 12.05 | 5,004,053 | -0.06(-0.52%) |
Jul 26, 2016 | 12.11 | 12.21 | 12.08 | 12.11 | 3,190,544 | -0.04(-0.32%) |
Jul 25, 2016 | 12.20 | 12.21 | 12.11 | 12.15 | 4,655,831 | -0.03(-0.26%) |
Jul 22, 2016 | 12.04 | 12.21 | 11.97 | 12.19 | 7,571,722 | +0.20(+1.65%) |
Jul 21, 2016 | 12.09 | 12.25 | 11.96 | 11.99 | 4,821,269 | -0.09(-0.79%) |
Jul 20, 2016 | 12.23 | 12.23 | 12.08 | 12.08 | 3,606,919 | -0.08(-0.65%) |
Jul 19, 2016 | 12.10 | 12.19 | 12.03 | 12.16 | 2,369,166 | +0.06(+0.46%) |
Jul 18, 2016 | 12.20 | 12.21 | 12.08 | 12.11 | 3,660,467 | -0.12(-0.97%) |
Jul 15, 2016 | 12.26 | 12.30 | 12.19 | 12.23 | 6,415,172 | +0.01(+0.06%) |
Jul 14, 2016 | 12.17 | 12.27 | 12.09 | 12.22 | 4,600,105 | +0.19(+1.58%) |
Jul 13, 2016 | 12.07 | 12.10 | 11.98 | 12.03 | 3,957,059 | -0.02(-0.13%) |
Jul 12, 2016 | 12.00 | 12.08 | 11.94 | 12.04 | 3,854,496 | +0.21(+1.74%) |
Jul 11, 2016 | 11.83 | 11.89 | 11.77 | 11.84 | 3,887,544 | +0.12(+1.01%) |
Jul 08, 2016 | 11.71 | 11.81 | 11.58 | 11.72 | 4,359,554 | +0.14(+1.23%) |
Jul 07, 2016 | 11.49 | 11.66 | 11.44 | 11.58 | 4,579,168 | +0.21(+1.81%) |
Jul 05, 2016 | 11.43 | 11.50 | 11.24 | 11.37 | 5,534,298 | -0.21(-1.78%) |
Jul 01, 2016 | 11.54 | 11.58 | 11.58 | 11.58 | 4,913,448 | -0.01(-0.07%) |
Jun 30, 2016 | 11.47 | 11.59 | 11.32 | 11.59 | 7,576,770 | +0.17(+1.52%) |
Jun 29, 2016 | 11.38 | 11.41 | 11.20 | 11.41 | 8,718,864 | +0.25(+2.19%) |
Jun 28, 2016 | 11.08 | 11.17 | 10.91 | 11.17 | 11,329,019 | +0.23(+2.10%) |
Jun 27, 2016 | 11.40 | 11.60 | 10.91 | 10.94 | 20,727,704 | -0.98(-8.22%) |
Jun 24, 2016 | 12.04 | 12.18 | 11.89 | 11.92 | 6,170,704 | -0.66(-5.22%) |
Jun 23, 2016 | 12.34 | 12.58 | 12.23 | 12.57 | 4,314,400 | +0.38(+3.11%) |
Jun 22, 2016 | 12.19 | 12.33 | 12.19 | 12.19 | 3,949,196 | +0.00(+0.00%) |
Jun 21, 2016 | 12.15 | 12.22 | 12.04 | 12.19 | 3,361,844 | +0.09(+0.72%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.10 | 12.11 | 2,801,714 | +0.12(+0.99%) |
Jun 17, 2016 | 11.96 | 12.10 | 11.89 | 11.99 | 9,278,054 | +0.02(+0.20%) |
Jun 16, 2016 | 12.02 | 12.04 | 11.86 | 11.96 | 3,175,120 | -0.11(-0.92%) |
Jun 15, 2016 | 12.03 | 12.19 | 12.00 | 12.08 | 3,724,767 | +0.09(+0.73%) |
Jun 14, 2016 | 12.22 | 12.26 | 11.94 | 11.99 | 4,750,477 | -0.24(-2.00%) |
Jun 13, 2016 | 12.37 | 12.49 | 12.22 | 12.23 | 4,605,307 | -0.17(-1.40%) |
Jun 10, 2016 | 12.32 | 12.45 | 12.26 | 12.41 | 4,336,604 | -0.03(-0.25%) |
Jun 09, 2016 | 12.63 | 12.63 | 12.31 | 12.44 | 2,548,902 | -0.12(-0.94%) |
Jun 08, 2016 | 12.50 | 12.57 | 12.44 | 12.56 | 2,934,483 | +0.09(+0.76%) |
Jun 07, 2016 | 12.53 | 12.57 | 12.45 | 12.46 | 2,455,985 | -0.09(-0.75%) |
Jun 06, 2016 | 12.48 | 12.62 | 12.41 | 12.56 | 3,452,075 | +0.11(+0.89%) |
Jun 03, 2016 | 12.45 | 12.50 | 12.12 | 12.45 | 5,391,432 | -0.20(-1.56%) |
Jun 02, 2016 | 12.57 | 12.64 | 12.53 | 12.64 | 2,675,239 | +0.02(+0.19%) |