Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.19 | 13.26 | 13.07 | 13.17 | 2,389,460 | +0.15(+1.19%) |
Aug 30, 2016 | 12.92 | 13.03 | 12.92 | 13.01 | 1,748,288 | +0.16(+1.28%) |
Aug 29, 2016 | 12.78 | 12.89 | 12.78 | 12.85 | 1,127,985 | +0.06(+0.50%) |
Aug 26, 2016 | 12.85 | 13.00 | 12.67 | 12.78 | 1,882,353 | -0.02(-0.14%) |
Aug 25, 2016 | 12.80 | 12.88 | 12.78 | 12.80 | 1,354,810 | -0.04(-0.28%) |
Aug 24, 2016 | 12.92 | 12.98 | 12.83 | 12.84 | 2,453,049 | +0.23(+1.81%) |
Aug 23, 2016 | 12.53 | 12.70 | 12.53 | 12.61 | 2,086,305 | +0.32(+2.59%) |
Aug 22, 2016 | 12.21 | 12.32 | 12.15 | 12.29 | 1,703,366 | +0.03(+0.22%) |
Aug 19, 2016 | 12.25 | 12.27 | 12.19 | 12.26 | 1,454,403 | -0.18(-1.46%) |
Aug 18, 2016 | 12.36 | 12.45 | 12.34 | 12.45 | 1,509,914 | -0.05(-0.37%) |
Aug 17, 2016 | 12.40 | 12.56 | 12.34 | 12.49 | 1,387,494 | -0.01(-0.07%) |
Aug 16, 2016 | 12.59 | 12.64 | 12.50 | 12.50 | 1,743,145 | -0.08(-0.65%) |
Aug 15, 2016 | 12.63 | 12.64 | 12.54 | 12.58 | 1,486,501 | -0.05(-0.36%) |
Aug 12, 2016 | 12.66 | 12.67 | 12.57 | 12.63 | 1,328,037 | +0.07(+0.58%) |
Aug 11, 2016 | 12.52 | 12.62 | 12.50 | 12.56 | 1,295,920 | +0.08(+0.66%) |
Aug 10, 2016 | 12.53 | 12.54 | 12.46 | 12.47 | 1,658,916 | +0.03(+0.22%) |
Aug 09, 2016 | 12.34 | 12.46 | 12.32 | 12.45 | 1,353,887 | +0.10(+0.81%) |
Aug 08, 2016 | 12.42 | 12.44 | 12.32 | 12.35 | 2,466,935 | +0.08(+0.67%) |
Aug 05, 2016 | 12.14 | 12.32 | 12.13 | 12.26 | 2,640,370 | +0.21(+1.74%) |
Aug 04, 2016 | 12.00 | 12.08 | 11.95 | 12.05 | 1,445,384 | +0.10(+0.84%) |
Aug 03, 2016 | 11.86 | 11.95 | 11.80 | 11.95 | 2,967,076 | +0.14(+1.16%) |
Aug 02, 2016 | 11.88 | 11.89 | 11.78 | 11.82 | 3,637,815 | -0.47(-3.85%) |
Aug 01, 2016 | 12.48 | 12.52 | 12.29 | 12.29 | 3,249,772 | -0.26(-2.11%) |
Jul 29, 2016 | 12.78 | 12.79 | 12.52 | 12.56 | 2,474,576 | +0.20(+1.62%) |
Jul 28, 2016 | 12.44 | 12.45 | 12.30 | 12.36 | 3,277,407 | -0.09(-0.73%) |
Jul 27, 2016 | 12.51 | 12.53 | 12.37 | 12.45 | 2,375,308 | +0.15(+1.18%) |
Jul 26, 2016 | 12.29 | 12.39 | 12.21 | 12.30 | 1,824,273 | +0.03(+0.22%) |
Jul 25, 2016 | 12.36 | 12.40 | 12.22 | 12.27 | 1,876,260 | +0.16(+1.35%) |
Jul 22, 2016 | 12.20 | 12.21 | 12.10 | 12.11 | 1,607,958 | +0.07(+0.61%) |
Jul 21, 2016 | 12.15 | 12.22 | 12.00 | 12.04 | 2,190,711 | -0.07(-0.60%) |
Jul 20, 2016 | 12.06 | 12.13 | 11.98 | 12.11 | 1,901,176 | +0.24(+2.00%) |
Jul 19, 2016 | 11.88 | 11.98 | 11.85 | 11.87 | 1,777,877 | -0.17(-1.44%) |
Jul 18, 2016 | 11.96 | 12.05 | 11.89 | 12.05 | 2,755,310 | +0.05(+0.38%) |
Jul 15, 2016 | 12.10 | 12.12 | 11.95 | 12.00 | 2,204,984 | -0.05(-0.38%) |
Jul 14, 2016 | 12.00 | 12.11 | 11.95 | 12.05 | 2,972,887 | +0.27(+2.32%) |
Jul 13, 2016 | 11.70 | 11.79 | 11.65 | 11.77 | 4,326,788 | +0.09(+0.78%) |
Jul 12, 2016 | 11.74 | 11.78 | 11.54 | 11.68 | 6,861,249 | +0.28(+2.48%) |
Jul 11, 2016 | 11.30 | 11.49 | 11.27 | 11.40 | 4,216,637 | +0.24(+2.12%) |
Jul 08, 2016 | 11.24 | 11.14 | 11.07 | 11.16 | 5,036,190 | +0.02(+0.16%) |
Jul 07, 2016 | 11.21 | 11.34 | 11.06 | 11.14 | 3,231,941 | -0.15(-1.37%) |
Jul 06, 2016 | 10.94 | 11.31 | 10.87 | 11.30 | 4,872,456 | +0.04(+0.32%) |
Jul 05, 2016 | 11.45 | 11.48 | 11.21 | 11.26 | 3,467,664 | -0.74(-6.15%) |
Jul 01, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 2,644,255 | +0.19(+1.62%) |
Jun 30, 2016 | 11.80 | 11.83 | 11.65 | 11.81 | 8,710,714 | -0.07(-0.61%) |
Jun 29, 2016 | 11.68 | 11.90 | 11.63 | 11.88 | 5,074,134 | +0.33(+2.84%) |
Jun 28, 2016 | 11.60 | 11.66 | 11.34 | 11.55 | 7,886,937 | -0.12(-1.02%) |
Jun 27, 2016 | 11.91 | 11.91 | 11.49 | 11.67 | 8,771,324 | -1.04(-8.17%) |
Jun 24, 2016 | 12.83 | 13.02 | 12.68 | 12.71 | 7,610,048 | -1.96(-13.35%) |
Jun 23, 2016 | 14.51 | 14.67 | 14.44 | 14.67 | 2,399,059 | +0.56(+3.94%) |
Jun 22, 2016 | 14.25 | 14.38 | 14.10 | 14.11 | 5,172,558 | +0.05(+0.32%) |
Jun 21, 2016 | 14.07 | 14.12 | 14.00 | 14.07 | 2,946,329 | +0.35(+2.52%) |
Jun 20, 2016 | 13.86 | 13.90 | 13.71 | 13.72 | 2,022,348 | +0.32(+2.38%) |
Jun 17, 2016 | 13.17 | 13.43 | 13.15 | 13.40 | 3,503,616 | +0.55(+4.25%) |
Jun 16, 2016 | 12.60 | 12.90 | 12.49 | 12.86 | 2,823,266 | +0.15(+1.15%) |
Jun 15, 2016 | 12.74 | 12.89 | 12.66 | 12.71 | 2,955,561 | +0.15(+1.16%) |
Jun 14, 2016 | 12.72 | 12.80 | 12.46 | 12.56 | 3,282,432 | -0.16(-1.29%) |
Jun 13, 2016 | 12.75 | 12.96 | 12.69 | 12.73 | 2,346,058 | -0.33(-2.51%) |
Jun 10, 2016 | 13.18 | 13.19 | 13.01 | 13.06 | 2,732,986 | -0.38(-2.85%) |
Jun 09, 2016 | 13.49 | 13.50 | 13.40 | 13.44 | 2,040,788 | -0.34(-2.45%) |
Jun 08, 2016 | 13.86 | 13.91 | 13.75 | 13.78 | 1,332,457 | +0.04(+0.26%) |
Jun 07, 2016 | 13.72 | 13.83 | 13.72 | 13.74 | 1,572,077 | +0.15(+1.14%) |
Jun 06, 2016 | 13.45 | 13.63 | 13.45 | 13.59 | 1,741,402 | +0.10(+0.74%) |
Jun 03, 2016 | 13.52 | 13.53 | 13.33 | 13.48 | 2,563,840 | -0.30(-2.18%) |
Jun 02, 2016 | 13.75 | 13.81 | 13.71 | 13.79 | 2,039,929 | -0.19(-1.37%) |