Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.85 | 12.05 | 11.73 | 12.01 | 865,331 | +0.18(+1.56%) |
Aug 30, 2016 | 11.75 | 12.05 | 11.71 | 11.83 | 602,110 | +0.13(+1.14%) |
Aug 29, 2016 | 11.98 | 12.14 | 11.68 | 11.69 | 422,818 | -0.27(-2.28%) |
Aug 26, 2016 | 12.00 | 12.25 | 11.90 | 11.97 | 326,433 | -0.06(-0.47%) |
Aug 25, 2016 | 11.98 | 12.03 | 11.89 | 12.02 | 300,472 | -0.03(-0.21%) |
Aug 24, 2016 | 12.23 | 12.33 | 11.99 | 12.05 | 271,492 | -0.16(-1.28%) |
Aug 23, 2016 | 12.00 | 12.38 | 11.99 | 12.20 | 537,175 | +0.24(+1.99%) |
Aug 22, 2016 | 12.06 | 12.13 | 11.82 | 11.97 | 437,727 | -0.08(-0.62%) |
Aug 19, 2016 | 12.05 | 12.09 | 11.93 | 12.04 | 449,789 | -0.11(-0.93%) |
Aug 18, 2016 | 12.04 | 12.27 | 12.00 | 12.15 | 393,426 | +0.08(+0.62%) |
Aug 17, 2016 | 12.01 | 12.20 | 11.75 | 12.08 | 358,382 | +0.03(+0.26%) |
Aug 16, 2016 | 12.24 | 12.46 | 11.94 | 12.05 | 557,153 | -0.26(-2.08%) |
Aug 15, 2016 | 12.15 | 12.39 | 12.15 | 12.30 | 518,248 | +0.14(+1.18%) |
Aug 12, 2016 | 12.40 | 12.48 | 12.14 | 12.16 | 313,499 | -0.21(-1.67%) |
Aug 11, 2016 | 12.48 | 12.60 | 12.34 | 12.37 | 848,121 | -0.04(-0.35%) |
Aug 10, 2016 | 12.65 | 12.77 | 12.38 | 12.41 | 775,096 | -0.23(-1.83%) |
Aug 09, 2016 | 12.62 | 12.72 | 12.58 | 12.64 | 803,255 | +0.04(+0.35%) |
Aug 08, 2016 | 12.75 | 12.81 | 12.56 | 12.60 | 1,006,551 | -0.16(-1.23%) |
Aug 05, 2016 | 12.60 | 12.95 | 12.54 | 12.75 | 1,892,940 | +0.35(+2.82%) |
Aug 04, 2016 | 12.33 | 12.55 | 12.20 | 12.40 | 620,852 | +0.06(+0.51%) |
Aug 03, 2016 | 12.22 | 12.43 | 12.10 | 12.34 | 571,272 | +0.09(+0.71%) |
Aug 02, 2016 | 12.36 | 12.37 | 12.13 | 12.25 | 472,344 | -0.11(-0.86%) |
Aug 01, 2016 | 12.56 | 12.58 | 12.25 | 12.36 | 893,023 | -0.24(-1.94%) |
Jul 29, 2016 | 12.73 | 12.82 | 12.50 | 12.60 | 754,571 | -0.13(-0.98%) |
Jul 28, 2016 | 12.96 | 12.97 | 12.47 | 12.73 | 852,362 | -0.12(-0.92%) |
Jul 27, 2016 | 13.07 | 13.15 | 12.77 | 12.85 | 320,701 | -0.15(-1.15%) |
Jul 26, 2016 | 12.98 | 13.34 | 12.98 | 13.00 | 876,745 | +0.07(+0.53%) |
Jul 25, 2016 | 12.93 | 13.14 | 12.76 | 12.93 | 1,214,017 | -0.06(-0.48%) |
Jul 22, 2016 | 12.80 | 13.09 | 12.53 | 12.99 | 294,181 | +0.14(+1.07%) |
Jul 21, 2016 | 12.61 | 13.03 | 12.57 | 12.85 | 448,710 | +0.21(+1.68%) |
Jul 20, 2016 | 12.40 | 12.82 | 12.26 | 12.64 | 1,040,599 | +0.23(+1.86%) |
Jul 19, 2016 | 12.51 | 12.56 | 12.38 | 12.41 | 378,904 | -0.17(-1.34%) |
Jul 18, 2016 | 12.51 | 12.61 | 12.38 | 12.58 | 869,618 | +0.07(+0.55%) |
Jul 15, 2016 | 12.52 | 12.61 | 12.37 | 12.51 | 885,377 | +0.06(+0.50%) |
Jul 14, 2016 | 12.58 | 12.58 | 12.37 | 12.45 | 571,282 | -0.06(-0.50%) |
Jul 13, 2016 | 12.62 | 12.62 | 12.42 | 12.51 | 554,168 | -0.15(-1.19%) |
Jul 12, 2016 | 13.07 | 13.12 | 12.56 | 12.66 | 697,366 | -0.33(-2.50%) |
Jul 11, 2016 | 12.80 | 13.11 | 12.80 | 12.98 | 1,398,229 | +0.28(+2.17%) |
Jul 08, 2016 | 12.24 | 12.91 | 12.11 | 12.71 | 1,253,455 | +0.60(+4.96%) |
Jul 07, 2016 | 12.09 | 12.19 | 12.00 | 12.11 | 632,137 | +0.16(+1.36%) |
Jul 05, 2016 | 11.77 | 12.00 | 11.73 | 11.95 | 315,093 | +0.06(+0.47%) |
Jul 01, 2016 | 11.72 | 11.89 | 11.89 | 11.89 | 759,906 | +0.27(+2.31%) |
Jun 30, 2016 | 11.49 | 11.71 | 11.30 | 11.62 | 805,174 | +0.14(+1.20%) |
Jun 29, 2016 | 10.80 | 11.59 | 10.79 | 11.48 | 766,653 | +0.77(+7.18%) |
Jun 28, 2016 | 10.26 | 10.88 | 10.26 | 10.71 | 768,701 | +0.54(+5.35%) |
Jun 27, 2016 | 10.73 | 10.93 | 10.12 | 10.17 | 1,149,890 | -0.68(-6.23%) |
Jun 24, 2016 | 11.05 | 11.33 | 10.66 | 10.85 | 3,057,425 | -0.73(-6.32%) |
Jun 23, 2016 | 11.46 | 11.64 | 11.40 | 11.58 | 928,171 | +0.23(+2.04%) |
Jun 22, 2016 | 11.50 | 11.67 | 11.35 | 11.35 | 1,188,740 | -0.09(-0.77%) |
Jun 21, 2016 | 11.36 | 11.63 | 11.22 | 11.43 | 851,726 | +0.13(+1.11%) |
Jun 20, 2016 | 11.38 | 11.51 | 11.06 | 11.31 | 1,652,398 | +0.09(+0.84%) |
Jun 17, 2016 | 10.85 | 11.26 | 10.84 | 11.21 | 698,391 | +0.37(+3.40%) |
Jun 16, 2016 | 10.74 | 10.87 | 10.60 | 10.85 | 382,704 | +0.11(+1.05%) |
Jun 15, 2016 | 10.73 | 10.98 | 10.70 | 10.73 | 350,130 | +0.04(+0.41%) |
Jun 14, 2016 | 10.57 | 10.70 | 10.41 | 10.69 | 509,928 | +0.06(+0.53%) |
Jun 13, 2016 | 10.66 | 10.95 | 10.51 | 10.63 | 680,494 | -0.06(-0.59%) |
Jun 10, 2016 | 11.03 | 11.13 | 10.67 | 10.70 | 574,399 | -0.46(-4.15%) |
Jun 09, 2016 | 11.28 | 11.31 | 10.99 | 11.16 | 380,845 | -0.09(-0.83%) |
Jun 08, 2016 | 11.27 | 11.38 | 11.19 | 11.25 | 344,156 | +0.04(+0.33%) |
Jun 07, 2016 | 11.26 | 11.30 | 11.11 | 11.21 | 332,460 | -0.02(-0.17%) |
Jun 06, 2016 | 11.26 | 11.40 | 11.04 | 11.23 | 341,223 | -0.03(-0.22%) |
Jun 03, 2016 | 11.26 | 11.38 | 10.97 | 11.26 | 796,184 | +0.03(+0.22%) |
Jun 02, 2016 | 11.16 | 11.31 | 11.08 | 11.23 | 513,559 | +0.08(+0.67%) |