Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.64 | 12.72 | 12.56 | 12.58 | 432,680 | -0.40(-3.05%) |
Aug 30, 2016 | 13.08 | 13.13 | 12.97 | 12.97 | 213,756 | +0.10(+0.80%) |
Aug 29, 2016 | 12.91 | 12.95 | 12.83 | 12.87 | 372,897 | -0.02(-0.15%) |
Aug 26, 2016 | 13.01 | 13.10 | 12.87 | 12.89 | 360,864 | -0.17(-1.30%) |
Aug 25, 2016 | 12.94 | 13.08 | 12.89 | 13.06 | 533,426 | -0.06(-0.43%) |
Aug 24, 2016 | 13.20 | 13.20 | 13.10 | 13.12 | 274,206 | -0.16(-1.21%) |
Aug 23, 2016 | 13.36 | 13.39 | 13.21 | 13.28 | 378,107 | -0.21(-1.54%) |
Aug 22, 2016 | 13.43 | 13.52 | 13.42 | 13.48 | 298,296 | +0.02(+0.14%) |
Aug 19, 2016 | 13.46 | 13.52 | 13.38 | 13.46 | 312,979 | +0.19(+1.42%) |
Aug 18, 2016 | 13.15 | 13.29 | 13.14 | 13.28 | 242,804 | +0.24(+1.81%) |
Aug 17, 2016 | 13.02 | 13.06 | 12.92 | 13.04 | 291,773 | -0.18(-1.35%) |
Aug 16, 2016 | 13.16 | 13.23 | 13.12 | 13.22 | 558,735 | -0.07(-0.50%) |
Aug 15, 2016 | 13.22 | 13.35 | 13.22 | 13.28 | 347,559 | +0.08(+0.57%) |
Aug 12, 2016 | 13.10 | 13.21 | 13.06 | 13.21 | 414,229 | -0.06(-0.43%) |
Aug 11, 2016 | 13.16 | 13.28 | 13.13 | 13.27 | 373,828 | +0.27(+2.10%) |
Aug 10, 2016 | 12.98 | 13.01 | 12.92 | 12.99 | 282,342 | -0.25(-1.92%) |
Aug 09, 2016 | 13.30 | 13.40 | 13.21 | 13.25 | 763,049 | +0.28(+2.18%) |
Aug 08, 2016 | 12.84 | 12.96 | 12.81 | 12.96 | 815,288 | -0.21(-1.57%) |
Aug 05, 2016 | 13.15 | 13.17 | 13.10 | 13.17 | 223,470 | +0.08(+0.65%) |
Aug 04, 2016 | 13.00 | 13.09 | 12.93 | 13.09 | 296,033 | +0.18(+1.39%) |
Aug 03, 2016 | 12.90 | 12.95 | 12.83 | 12.91 | 227,895 | +0.08(+0.66%) |
Aug 02, 2016 | 13.02 | 13.02 | 12.74 | 12.82 | 540,771 | -0.34(-2.57%) |
Aug 01, 2016 | 13.16 | 13.36 | 13.12 | 13.16 | 868,147 | +0.02(+0.14%) |
Jul 29, 2016 | 13.12 | 13.24 | 13.11 | 13.14 | 511,654 | +0.20(+1.53%) |
Jul 28, 2016 | 12.91 | 12.96 | 12.84 | 12.95 | 662,783 | -0.22(-1.64%) |
Jul 27, 2016 | 12.63 | 13.18 | 12.63 | 13.16 | 1,216,392 | +0.95(+7.79%) |
Jul 26, 2016 | 12.08 | 12.21 | 12.06 | 12.21 | 348,890 | +0.12(+1.01%) |
Jul 25, 2016 | 12.31 | 12.34 | 12.04 | 12.09 | 612,124 | -0.30(-2.43%) |
Jul 22, 2016 | 12.40 | 12.47 | 12.31 | 12.39 | 496,121 | +0.08(+0.69%) |
Jul 21, 2016 | 12.35 | 12.41 | 12.30 | 12.31 | 478,102 | -0.05(-0.38%) |
Jul 20, 2016 | 12.38 | 12.38 | 12.29 | 12.35 | 349,102 | +0.03(+0.23%) |
Jul 19, 2016 | 12.23 | 12.41 | 12.19 | 12.32 | 610,307 | +0.35(+2.91%) |
Jul 18, 2016 | 11.87 | 12.00 | 11.87 | 11.98 | 256,651 | +0.05(+0.39%) |
Jul 15, 2016 | 11.98 | 12.00 | 11.89 | 11.93 | 233,254 | +0.03(+0.24%) |
Jul 14, 2016 | 11.97 | 12.00 | 11.89 | 11.90 | 365,374 | +0.17(+1.44%) |
Jul 13, 2016 | 11.68 | 11.76 | 11.59 | 11.73 | 692,213 | -0.05(-0.40%) |
Jul 12, 2016 | 11.79 | 11.81 | 11.74 | 11.78 | 410,386 | -0.05(-0.40%) |
Jul 11, 2016 | 11.83 | 11.87 | 11.77 | 11.83 | 511,608 | -0.08(-0.71%) |
Jul 08, 2016 | 11.75 | 11.92 | 11.23 | 11.91 | 781,929 | +0.68(+6.04%) |
Jul 07, 2016 | 11.26 | 11.30 | 11.19 | 11.23 | 378,282 | +0.34(+3.11%) |
Jul 06, 2016 | 10.78 | 10.89 | 10.70 | 10.89 | 285,142 | +0.10(+0.96%) |
Jul 05, 2016 | 10.89 | 10.89 | 10.78 | 10.79 | 295,029 | -0.16(-1.46%) |
Jul 01, 2016 | 10.98 | 10.95 | 10.95 | 10.95 | 205,524 | +0.04(+0.35%) |
Jun 30, 2016 | 10.82 | 10.91 | 10.74 | 10.91 | 425,519 | +0.34(+3.21%) |
Jun 29, 2016 | 10.50 | 10.65 | 10.48 | 10.57 | 792,267 | +0.40(+3.89%) |
Jun 28, 2016 | 10.16 | 10.19 | 10.04 | 10.18 | 405,328 | +0.39(+3.94%) |
Jun 27, 2016 | 9.792 | 9.801 | 9.655 | 9.792 | 627,721 | -0.10(-1.05%) |
Jun 24, 2016 | 9.923 | 10.10 | 9.895 | 9.895 | 326,289 | -0.60(-5.74%) |
Jun 23, 2016 | 10.40 | 10.50 | 10.35 | 10.50 | 237,550 | +0.17(+1.64%) |
Jun 22, 2016 | 10.38 | 10.22 | 10.31 | 10.33 | 298,995 | +0.10(+1.01%) |
Jun 21, 2016 | 10.15 | 10.22 | 10.12 | 10.22 | 431,170 | +0.25(+2.55%) |
Jun 20, 2016 | 10.04 | 10.06 | 9.961 | 9.970 | 845,337 | +0.27(+2.82%) |
Jun 17, 2016 | 9.716 | 9.744 | 9.650 | 9.697 | 265,067 | -0.03(-0.29%) |
Jun 16, 2016 | 9.556 | 9.735 | 9.528 | 9.726 | 237,947 | -0.07(-0.67%) |
Jun 15, 2016 | 9.763 | 9.867 | 9.754 | 9.792 | 445,965 | +0.45(+4.84%) |
Jun 14, 2016 | 9.358 | 9.406 | 9.264 | 9.340 | 455,992 | -0.19(-1.98%) |
Jun 13, 2016 | 9.547 | 9.594 | 9.500 | 9.528 | 651,645 | +0.01(+0.10%) |
Jun 10, 2016 | 9.660 | 9.660 | 9.495 | 9.519 | 310,438 | -0.17(-1.75%) |
Jun 09, 2016 | 9.754 | 9.792 | 9.679 | 9.688 | 312,347 | -0.29(-2.92%) |
Jun 08, 2016 | 10.11 | 10.11 | 9.970 | 9.980 | 318,187 | -0.16(-1.58%) |
Jun 07, 2016 | 10.03 | 10.18 | 9.980 | 10.14 | 612,476 | +0.20(+1.99%) |
Jun 06, 2016 | 9.857 | 9.952 | 9.839 | 9.942 | 397,431 | +0.10(+1.05%) |
Jun 03, 2016 | 9.754 | 9.839 | 9.688 | 9.839 | 671,575 | -0.30(-2.97%) |
Jun 02, 2016 | 10.05 | 10.14 | 10.03 | 10.14 | 305,610 | -0.01(-0.09%) |