Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.05 | 12.07 | 11.94 | 12.04 | 336,387 | +0.01(+0.08%) |
Aug 30, 2016 | 12.06 | 12.12 | 12.03 | 12.04 | 121,992 | -0.02(-0.15%) |
Aug 29, 2016 | 12.04 | 12.13 | 11.94 | 12.05 | 371,633 | +0.02(+0.15%) |
Aug 26, 2016 | 12.20 | 12.25 | 11.93 | 12.04 | 973,270 | -0.17(-1.35%) |
Aug 25, 2016 | 12.17 | 12.22 | 12.02 | 12.20 | 342,556 | +0.01(+0.08%) |
Aug 24, 2016 | 11.70 | 12.20 | 11.70 | 12.19 | 776,162 | +0.45(+3.83%) |
Aug 23, 2016 | 11.48 | 11.77 | 11.40 | 11.74 | 560,099 | +0.29(+2.57%) |
Aug 22, 2016 | 11.51 | 11.51 | 11.29 | 11.45 | 524,005 | -0.09(-0.80%) |
Aug 19, 2016 | 11.53 | 11.56 | 11.45 | 11.54 | 371,932 | +0.02(+0.16%) |
Aug 18, 2016 | 11.57 | 11.64 | 11.48 | 11.52 | 345,750 | -0.06(-0.48%) |
Aug 17, 2016 | 11.64 | 11.69 | 11.52 | 11.58 | 222,667 | -0.10(-0.87%) |
Aug 16, 2016 | 11.79 | 11.79 | 11.64 | 11.68 | 172,526 | -0.10(-0.86%) |
Aug 15, 2016 | 11.59 | 11.81 | 11.58 | 11.78 | 319,534 | +0.17(+1.42%) |
Aug 12, 2016 | 11.66 | 11.73 | 11.48 | 11.61 | 280,836 | -0.07(-0.63%) |
Aug 11, 2016 | 11.77 | 11.82 | 11.58 | 11.69 | 476,506 | -0.06(-0.54%) |
Aug 10, 2016 | 11.86 | 11.92 | 11.71 | 11.75 | 224,789 | -0.12(-1.00%) |
Aug 09, 2016 | 11.77 | 11.91 | 11.73 | 11.87 | 250,775 | +0.12(+1.01%) |
Aug 08, 2016 | 11.88 | 11.93 | 11.49 | 11.75 | 384,043 | -0.15(-1.23%) |
Aug 05, 2016 | 11.54 | 11.91 | 11.50 | 11.90 | 422,930 | +0.37(+3.25%) |
Aug 04, 2016 | 11.59 | 11.66 | 11.43 | 11.52 | 377,893 | -0.04(-0.32%) |
Aug 03, 2016 | 11.63 | 11.63 | 11.48 | 11.56 | 391,041 | -0.05(-0.47%) |
Aug 02, 2016 | 11.85 | 11.86 | 11.49 | 11.61 | 447,938 | -0.25(-2.08%) |
Aug 01, 2016 | 11.99 | 12.00 | 11.71 | 11.86 | 308,342 | -0.16(-1.29%) |
Jul 29, 2016 | 12.10 | 12.11 | 11.71 | 12.02 | 544,846 | -0.13(-1.05%) |
Jul 28, 2016 | 12.41 | 12.41 | 11.65 | 12.14 | 369,393 | -0.57(-4.46%) |
Jul 27, 2016 | 12.72 | 12.78 | 12.58 | 12.71 | 189,831 | +0.05(+0.36%) |
Jul 26, 2016 | 12.56 | 12.66 | 12.54 | 12.66 | 132,311 | +0.12(+0.95%) |
Jul 25, 2016 | 12.51 | 12.54 | 12.33 | 12.54 | 197,245 | +0.04(+0.29%) |
Jul 22, 2016 | 12.32 | 12.53 | 12.27 | 12.51 | 115,596 | +0.16(+1.26%) |
Jul 21, 2016 | 12.40 | 12.59 | 12.29 | 12.35 | 143,101 | -0.02(-0.15%) |
Jul 20, 2016 | 12.25 | 12.42 | 12.17 | 12.37 | 175,537 | +0.14(+1.12%) |
Jul 19, 2016 | 12.40 | 12.50 | 12.22 | 12.23 | 205,096 | -0.24(-1.90%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.44 | 12.47 | 219,812 | -0.06(-0.51%) |
Jul 15, 2016 | 12.52 | 12.55 | 12.34 | 12.54 | 142,396 | +0.06(+0.51%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.43 | 12.47 | 147,416 | +0.06(+0.51%) |
Jul 13, 2016 | 12.60 | 12.60 | 12.35 | 12.41 | 222,272 | -0.16(-1.24%) |
Jul 12, 2016 | 12.46 | 12.63 | 12.40 | 12.56 | 215,228 | +0.21(+1.70%) |
Jul 11, 2016 | 12.26 | 12.41 | 12.24 | 12.35 | 150,730 | +0.16(+1.35%) |
Jul 08, 2016 | 11.94 | 12.19 | 11.78 | 12.19 | 201,289 | +0.41(+3.49%) |
Jul 07, 2016 | 11.80 | 11.97 | 11.65 | 11.78 | 178,060 | -0.02(-0.16%) |
Jul 06, 2016 | 11.72 | 11.83 | 11.61 | 11.80 | 221,372 | +0.05(+0.47%) |
Jul 05, 2016 | 11.71 | 11.77 | 11.61 | 11.74 | 202,542 | -0.10(-0.85%) |
Jul 01, 2016 | 11.70 | 11.84 | 11.84 | 11.84 | 185,839 | +0.07(+0.62%) |
Jun 30, 2016 | 11.52 | 11.77 | 11.42 | 11.77 | 287,918 | +0.30(+2.63%) |
Jun 29, 2016 | 11.33 | 11.49 | 11.33 | 11.47 | 193,195 | +0.20(+1.79%) |
Jun 28, 2016 | 11.54 | 11.55 | 11.24 | 11.27 | 325,425 | -0.13(-1.12%) |
Jun 27, 2016 | 11.56 | 11.63 | 11.17 | 11.39 | 397,926 | -0.20(-1.73%) |
Jun 24, 2016 | 11.70 | 11.92 | 11.47 | 11.59 | 531,903 | -0.56(-4.59%) |
Jun 23, 2016 | 12.04 | 12.20 | 12.01 | 12.15 | 186,868 | +0.20(+1.68%) |
Jun 22, 2016 | 12.00 | 12.05 | 11.91 | 11.95 | 213,454 | -0.06(-0.53%) |
Jun 21, 2016 | 12.27 | 12.27 | 11.98 | 12.02 | 200,521 | -0.24(-1.94%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.09 | 12.25 | 282,336 | +0.21(+1.74%) |
Jun 17, 2016 | 12.09 | 12.19 | 11.89 | 12.04 | 634,403 | -0.02(-0.15%) |
Jun 16, 2016 | 11.97 | 12.07 | 11.79 | 12.06 | 280,247 | -0.03(-0.23%) |
Jun 15, 2016 | 12.07 | 12.26 | 11.98 | 12.09 | 501,093 | +0.10(+0.84%) |
Jun 14, 2016 | 11.96 | 12.03 | 11.84 | 11.99 | 787,792 | +0.01(+0.08%) |
Jun 13, 2016 | 12.11 | 12.11 | 11.94 | 11.98 | 349,247 | -0.16(-1.28%) |
Jun 10, 2016 | 12.15 | 12.25 | 12.04 | 12.13 | 270,971 | -0.20(-1.63%) |
Jun 09, 2016 | 12.35 | 12.38 | 12.23 | 12.33 | 338,139 | -0.12(-0.95%) |
Jun 08, 2016 | 12.33 | 12.49 | 12.25 | 12.45 | 358,496 | +0.14(+1.11%) |
Jun 07, 2016 | 12.28 | 12.36 | 12.22 | 12.32 | 189,000 | +0.03(+0.22%) |
Jun 06, 2016 | 12.24 | 12.33 | 12.20 | 12.29 | 294,876 | +0.04(+0.30%) |
Jun 03, 2016 | 12.34 | 12.36 | 12.04 | 12.25 | 376,289 | -0.10(-0.81%) |
Jun 02, 2016 | 11.90 | 12.38 | 11.80 | 12.35 | 1,033,801 | +0.45(+3.76%) |