Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.80 | 12.98 | 12.63 | 12.88 | 28,702 | -0.01(-0.04%) |
Aug 30, 2016 | 12.85 | 13.02 | 12.76 | 12.89 | 50,314 | -0.08(-0.60%) |
Aug 29, 2016 | 12.99 | 13.11 | 12.39 | 12.96 | 41,456 | -0.08(-0.64%) |
Aug 26, 2016 | 13.13 | 13.16 | 12.91 | 13.05 | 30,283 | -0.13(-1.01%) |
Aug 25, 2016 | 12.73 | 13.18 | 12.60 | 13.18 | 153,718 | +0.35(+2.76%) |
Aug 24, 2016 | 13.07 | 13.07 | 12.59 | 12.83 | 45,527 | -0.31(-2.36%) |
Aug 23, 2016 | 13.17 | 13.17 | 13.00 | 13.14 | 63,856 | +0.09(+0.72%) |
Aug 22, 2016 | 12.95 | 13.22 | 12.90 | 13.04 | 53,147 | +0.09(+0.68%) |
Aug 19, 2016 | 12.84 | 12.97 | 12.71 | 12.95 | 36,718 | -0.02(-0.17%) |
Aug 18, 2016 | 12.72 | 13.01 | 12.72 | 12.97 | 41,563 | +0.24(+1.91%) |
Aug 17, 2016 | 12.84 | 12.89 | 12.53 | 12.73 | 16,681 | -0.11(-0.86%) |
Aug 16, 2016 | 12.86 | 12.91 | 12.45 | 12.84 | 83,602 | -0.08(-0.60%) |
Aug 15, 2016 | 12.63 | 12.96 | 12.54 | 12.92 | 51,515 | +0.20(+1.61%) |
Aug 12, 2016 | 12.71 | 12.81 | 12.59 | 12.71 | 73,501 | -0.11(-0.82%) |
Aug 11, 2016 | 12.20 | 12.84 | 12.20 | 12.82 | 91,332 | +0.64(+5.27%) |
Aug 10, 2016 | 11.83 | 12.31 | 11.77 | 12.18 | 108,207 | +0.33(+2.80%) |
Aug 09, 2016 | 12.22 | 12.23 | 11.82 | 11.85 | 73,796 | -0.42(-3.43%) |
Aug 08, 2016 | 12.54 | 12.59 | 12.24 | 12.27 | 44,699 | -0.33(-2.59%) |
Aug 05, 2016 | 12.45 | 12.62 | 12.21 | 12.59 | 63,574 | +0.17(+1.36%) |
Aug 04, 2016 | 12.14 | 12.45 | 12.00 | 12.42 | 163,159 | +0.35(+2.94%) |
Aug 03, 2016 | 11.82 | 12.16 | 11.72 | 12.07 | 120,709 | +0.19(+1.61%) |
Aug 02, 2016 | 11.96 | 12.04 | 11.59 | 11.88 | 199,413 | -0.15(-1.27%) |
Aug 01, 2016 | 11.82 | 12.06 | 11.29 | 12.03 | 160,772 | +0.10(+0.87%) |
Jul 29, 2016 | 11.81 | 12.01 | 11.17 | 11.93 | 188,475 | +0.28(+2.39%) |
Jul 28, 2016 | 12.22 | 12.28 | 11.63 | 11.65 | 106,679 | -0.55(-4.47%) |
Jul 27, 2016 | 12.41 | 12.41 | 12.10 | 12.19 | 36,206 | -0.20(-1.63%) |
Jul 26, 2016 | 12.25 | 12.63 | 12.25 | 12.40 | 55,914 | +0.16(+1.29%) |
Jul 25, 2016 | 12.78 | 12.89 | 12.12 | 12.24 | 92,682 | -0.55(-4.27%) |
Jul 22, 2016 | 12.84 | 13.03 | 12.65 | 12.78 | 101,414 | -0.09(-0.68%) |
Jul 21, 2016 | 12.93 | 13.01 | 12.59 | 12.87 | 164,297 | -0.11(-0.88%) |
Jul 20, 2016 | 12.72 | 13.03 | 12.52 | 12.99 | 116,442 | +0.30(+2.37%) |
Jul 19, 2016 | 12.87 | 13.03 | 12.64 | 12.69 | 125,104 | -0.25(-1.94%) |
Jul 18, 2016 | 12.95 | 13.09 | 12.53 | 12.94 | 142,639 | +0.08(+0.59%) |
Jul 15, 2016 | 12.74 | 12.90 | 12.51 | 12.86 | 61,224 | +0.20(+1.59%) |
Jul 14, 2016 | 12.45 | 12.73 | 12.13 | 12.66 | 146,365 | +0.19(+1.49%) |
Jul 13, 2016 | 12.22 | 12.51 | 12.02 | 12.47 | 103,532 | +0.28(+2.28%) |
Jul 12, 2016 | 12.27 | 12.28 | 12.05 | 12.19 | 143,487 | +0.08(+0.63%) |
Jul 11, 2016 | 11.88 | 12.36 | 11.87 | 12.12 | 206,775 | +0.29(+2.44%) |
Jul 08, 2016 | 11.30 | 11.92 | 11.24 | 11.83 | 141,988 | +0.59(+5.29%) |
Jul 07, 2016 | 11.17 | 11.32 | 11.14 | 11.23 | 177,036 | +0.08(+0.73%) |
Jul 06, 2016 | 10.83 | 11.19 | 10.73 | 11.15 | 59,877 | +0.25(+2.25%) |
Jul 05, 2016 | 10.90 | 11.14 | 10.45 | 10.91 | 227,446 | -0.12(-1.09%) |
Jul 01, 2016 | 10.95 | 11.03 | 11.03 | 11.03 | 69,829 | +0.13(+1.15%) |
Jun 30, 2016 | 10.94 | 10.99 | 10.80 | 10.90 | 68,885 | -0.07(-0.60%) |
Jun 29, 2016 | 11.15 | 11.15 | 10.85 | 10.97 | 183,306 | +0.02(+0.20%) |
Jun 28, 2016 | 10.39 | 10.98 | 10.32 | 10.95 | 116,743 | +0.67(+6.53%) |
Jun 27, 2016 | 10.84 | 10.98 | 10.22 | 10.27 | 134,406 | -0.57(-5.28%) |
Jun 24, 2016 | 11.05 | 11.20 | 10.82 | 10.85 | 92,948 | -0.33(-2.93%) |
Jun 23, 2016 | 11.07 | 11.21 | 11.01 | 11.17 | 48,275 | +0.22(+2.04%) |
Jun 22, 2016 | 11.24 | 11.30 | 10.94 | 10.95 | 52,581 | -0.37(-3.23%) |
Jun 21, 2016 | 11.19 | 11.43 | 11.10 | 11.32 | 70,313 | +0.09(+0.78%) |
Jun 20, 2016 | 11.77 | 11.83 | 11.20 | 11.23 | 138,392 | -0.49(-4.19%) |
Jun 17, 2016 | 11.74 | 11.81 | 11.53 | 11.72 | 71,917 | -0.01(-0.09%) |
Jun 16, 2016 | 11.32 | 11.80 | 11.32 | 11.73 | 105,589 | +0.36(+3.17%) |
Jun 15, 2016 | 11.43 | 11.45 | 11.26 | 11.37 | 20,584 | +0.01(+0.05%) |
Jun 14, 2016 | 11.51 | 11.53 | 11.22 | 11.37 | 61,957 | -0.02(-0.14%) |
Jun 13, 2016 | 12.12 | 12.12 | 11.33 | 11.38 | 112,075 | -0.59(-4.97%) |
Jun 10, 2016 | 12.10 | 12.25 | 11.87 | 11.98 | 442,590 | -0.18(-1.48%) |
Jun 09, 2016 | 11.99 | 12.32 | 11.61 | 12.16 | 116,191 | +0.05(+0.45%) |
Jun 08, 2016 | 11.94 | 12.14 | 11.93 | 12.10 | 40,601 | +0.14(+1.19%) |
Jun 07, 2016 | 12.31 | 12.40 | 11.75 | 11.96 | 96,996 | -0.45(-3.61%) |
Jun 06, 2016 | 12.32 | 12.48 | 12.23 | 12.41 | 57,133 | +0.20(+1.65%) |
Jun 03, 2016 | 12.47 | 12.47 | 12.13 | 12.21 | 26,560 | -0.27(-2.14%) |
Jun 02, 2016 | 12.54 | 12.55 | 12.10 | 12.47 | 73,531 | -0.09(-0.70%) |