Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.45 | 11.45 | 11.05 | 11.07 | 2,412,750 | -0.37(-3.21%) |
Aug 30, 2016 | 11.22 | 11.52 | 11.22 | 11.44 | 2,843,172 | +0.23(+2.06%) |
Aug 29, 2016 | 11.14 | 11.27 | 11.11 | 11.21 | 1,601,138 | +0.08(+0.69%) |
Aug 26, 2016 | 11.15 | 11.26 | 11.09 | 11.13 | 4,302,754 | -0.04(-0.38%) |
Aug 25, 2016 | 11.00 | 11.23 | 10.97 | 11.17 | 3,810,875 | +0.12(+1.08%) |
Aug 24, 2016 | 11.33 | 11.46 | 10.99 | 11.05 | 3,348,244 | -0.25(-2.19%) |
Aug 23, 2016 | 11.35 | 11.55 | 11.30 | 11.30 | 2,866,209 | +0.04(+0.38%) |
Aug 22, 2016 | 11.57 | 11.61 | 11.13 | 11.26 | 5,559,806 | -0.17(-1.49%) |
Aug 19, 2016 | 12.30 | 12.30 | 11.38 | 11.43 | 7,940,789 | -1.06(-8.47%) |
Aug 18, 2016 | 12.67 | 12.67 | 12.34 | 12.49 | 2,826,029 | -0.13(-1.01%) |
Aug 17, 2016 | 13.10 | 13.16 | 12.54 | 12.61 | 3,892,664 | -0.48(-3.65%) |
Aug 16, 2016 | 13.14 | 13.30 | 13.03 | 13.09 | 4,876,599 | -0.14(-1.10%) |
Aug 15, 2016 | 12.61 | 13.28 | 12.50 | 13.24 | 6,077,593 | +0.66(+5.22%) |
Aug 12, 2016 | 12.54 | 12.59 | 12.41 | 12.58 | 2,148,053 | -0.02(-0.14%) |
Aug 11, 2016 | 12.24 | 12.69 | 12.24 | 12.60 | 2,798,855 | +0.33(+2.71%) |
Aug 10, 2016 | 12.42 | 12.46 | 12.24 | 12.27 | 3,223,180 | -0.10(-0.83%) |
Aug 09, 2016 | 12.06 | 12.38 | 11.90 | 12.37 | 2,608,839 | +0.22(+1.82%) |
Aug 08, 2016 | 11.92 | 12.15 | 11.89 | 12.15 | 2,222,752 | +0.32(+2.66%) |
Aug 05, 2016 | 11.62 | 11.94 | 11.54 | 11.83 | 3,789,910 | +0.31(+2.66%) |
Aug 04, 2016 | 11.69 | 12.10 | 11.19 | 11.52 | 3,973,070 | -0.12(-1.02%) |
Aug 03, 2016 | 11.41 | 11.65 | 11.34 | 11.64 | 1,103,204 | +0.14(+1.18%) |
Aug 02, 2016 | 11.81 | 11.83 | 11.46 | 11.51 | 1,717,419 | -0.29(-2.45%) |
Aug 01, 2016 | 11.83 | 11.86 | 11.50 | 11.80 | 2,172,990 | -0.09(-0.79%) |
Jul 29, 2016 | 11.76 | 12.09 | 11.68 | 11.89 | 3,882,323 | -0.23(-1.90%) |
Jul 28, 2016 | 11.85 | 12.14 | 11.72 | 12.12 | 3,116,534 | +0.18(+1.50%) |
Jul 27, 2016 | 11.75 | 11.96 | 11.64 | 11.94 | 4,490,647 | +0.21(+1.82%) |
Jul 26, 2016 | 11.35 | 11.74 | 11.34 | 11.73 | 5,597,033 | +0.72(+6.58%) |
Jul 25, 2016 | 10.86 | 11.02 | 10.75 | 11.00 | 2,616,074 | +0.15(+1.41%) |
Jul 22, 2016 | 10.79 | 10.87 | 10.59 | 10.85 | 1,641,012 | +0.12(+1.11%) |
Jul 21, 2016 | 10.61 | 10.83 | 10.55 | 10.73 | 2,544,548 | +0.09(+0.80%) |
Jul 20, 2016 | 10.49 | 10.66 | 10.44 | 10.65 | 2,608,436 | +0.17(+1.63%) |
Jul 19, 2016 | 10.69 | 10.69 | 10.29 | 10.48 | 2,396,958 | -0.21(-1.99%) |
Jul 18, 2016 | 10.56 | 10.78 | 10.45 | 10.69 | 2,703,004 | +0.12(+1.13%) |
Jul 15, 2016 | 10.55 | 10.72 | 10.50 | 10.57 | 2,725,700 | +0.05(+0.49%) |
Jul 14, 2016 | 10.68 | 10.76 | 10.38 | 10.52 | 2,836,084 | -0.03(-0.32%) |
Jul 13, 2016 | 10.81 | 10.81 | 10.46 | 10.55 | 3,504,205 | -0.26(-2.44%) |
Jul 12, 2016 | 10.88 | 11.03 | 10.80 | 10.82 | 4,777,751 | +0.12(+1.11%) |
Jul 11, 2016 | 10.43 | 10.83 | 10.31 | 10.70 | 6,821,472 | +0.52(+5.10%) |
Jul 08, 2016 | 10.37 | 10.30 | 10.14 | 10.18 | 5,514,842 | -0.12(-1.16%) |
Jul 07, 2016 | 10.44 | 10.58 | 10.22 | 10.30 | 1,885,990 | -0.18(-1.71%) |
Jul 05, 2016 | 10.89 | 11.12 | 10.34 | 10.48 | 3,714,286 | -0.51(-4.65%) |
Jul 01, 2016 | 10.72 | 10.99 | 10.99 | 10.99 | 3,169,441 | +0.27(+2.54%) |
Jun 30, 2016 | 10.78 | 10.78 | 10.44 | 10.72 | 3,687,134 | -0.08(-0.71%) |
Jun 29, 2016 | 10.70 | 10.86 | 10.59 | 10.79 | 2,396,758 | +0.19(+1.77%) |
Jun 28, 2016 | 10.49 | 10.70 | 10.31 | 10.60 | 3,434,317 | +0.33(+3.23%) |
Jun 27, 2016 | 10.76 | 10.77 | 10.21 | 10.27 | 4,449,068 | -0.57(-5.26%) |
Jun 24, 2016 | 11.20 | 11.41 | 10.83 | 10.84 | 3,930,052 | -0.99(-8.35%) |
Jun 23, 2016 | 12.01 | 12.01 | 11.75 | 11.83 | 3,597,946 | -0.01(-0.07%) |
Jun 22, 2016 | 11.69 | 11.97 | 11.53 | 11.84 | 3,439,160 | +0.16(+1.39%) |
Jun 21, 2016 | 11.57 | 11.76 | 11.43 | 11.68 | 2,436,523 | +0.10(+0.88%) |
Jun 20, 2016 | 12.32 | 12.32 | 11.58 | 11.58 | 2,234,898 | -0.46(-3.82%) |
Jun 17, 2016 | 11.81 | 12.14 | 11.75 | 12.04 | 2,446,071 | +0.26(+2.24%) |
Jun 16, 2016 | 12.00 | 12.00 | 11.55 | 11.77 | 2,189,539 | -0.31(-2.54%) |
Jun 15, 2016 | 11.57 | 12.27 | 11.43 | 12.08 | 5,123,515 | +0.55(+4.80%) |
Jun 14, 2016 | 11.45 | 11.55 | 11.31 | 11.52 | 1,821,214 | +0.02(+0.15%) |
Jun 13, 2016 | 11.56 | 11.87 | 11.51 | 11.51 | 2,172,972 | -0.19(-1.60%) |
Jun 10, 2016 | 11.67 | 11.76 | 11.48 | 11.69 | 2,484,949 | -0.16(-1.37%) |
Jun 09, 2016 | 11.84 | 11.97 | 11.81 | 11.86 | 1,404,102 | -0.07(-0.57%) |
Jun 08, 2016 | 11.98 | 12.03 | 11.85 | 11.92 | 2,297,938 | -0.03(-0.21%) |
Jun 07, 2016 | 11.97 | 12.07 | 11.84 | 11.95 | 4,015,947 | +0.03(+0.21%) |
Jun 06, 2016 | 11.81 | 12.00 | 11.61 | 11.92 | 4,770,969 | -0.05(-0.43%) |
Jun 03, 2016 | 11.86 | 12.07 | 11.70 | 11.98 | 4,324,827 | +0.04(+0.36%) |
Jun 02, 2016 | 12.05 | 12.20 | 11.84 | 11.93 | 4,343,623 | -0.27(-2.23%) |