Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.15 | 13.23 | 13.07 | 13.22 | 1,906,070 | +0.09(+0.71%) |
Aug 30, 2016 | 13.22 | 13.22 | 13.00 | 13.13 | 867,107 | -0.05(-0.41%) |
Aug 29, 2016 | 13.12 | 13.24 | 13.10 | 13.18 | 781,102 | +0.10(+0.77%) |
Aug 26, 2016 | 13.19 | 13.29 | 13.00 | 13.08 | 1,417,905 | -0.07(-0.53%) |
Aug 25, 2016 | 13.09 | 13.22 | 13.09 | 13.15 | 1,155,688 | +0.05(+0.36%) |
Aug 24, 2016 | 12.98 | 13.13 | 12.87 | 13.11 | 2,553,935 | +0.12(+0.96%) |
Aug 23, 2016 | 12.93 | 13.00 | 12.92 | 12.98 | 1,134,912 | +0.08(+0.60%) |
Aug 22, 2016 | 12.88 | 12.93 | 12.83 | 12.90 | 706,818 | +0.07(+0.55%) |
Aug 19, 2016 | 12.86 | 12.89 | 12.78 | 12.83 | 914,015 | -0.07(-0.54%) |
Aug 18, 2016 | 12.80 | 12.92 | 12.79 | 12.90 | 1,081,993 | +0.06(+0.48%) |
Aug 17, 2016 | 12.86 | 12.90 | 12.69 | 12.84 | 1,313,117 | +0.02(+0.18%) |
Aug 16, 2016 | 13.00 | 13.06 | 12.79 | 12.82 | 1,635,278 | -0.23(-1.73%) |
Aug 15, 2016 | 13.20 | 13.29 | 13.04 | 13.04 | 1,703,251 | -0.16(-1.18%) |
Aug 12, 2016 | 13.21 | 13.42 | 13.19 | 13.20 | 1,331,807 | +0.01(+0.06%) |
Aug 11, 2016 | 13.60 | 13.60 | 13.13 | 13.19 | 3,365,594 | -0.38(-2.81%) |
Aug 10, 2016 | 13.49 | 13.58 | 13.44 | 13.57 | 1,667,986 | +0.12(+0.87%) |
Aug 09, 2016 | 13.39 | 13.48 | 13.31 | 13.46 | 1,157,754 | +0.05(+0.41%) |
Aug 08, 2016 | 13.30 | 13.42 | 13.24 | 13.40 | 1,382,102 | +0.10(+0.76%) |
Aug 05, 2016 | 13.51 | 13.51 | 13.28 | 13.30 | 2,443,527 | -0.21(-1.55%) |
Aug 04, 2016 | 13.57 | 13.58 | 13.47 | 13.51 | 1,419,026 | +0.00(+0.00%) |
Aug 03, 2016 | 13.68 | 13.68 | 13.32 | 13.51 | 2,479,058 | -0.17(-1.25%) |
Aug 02, 2016 | 13.77 | 13.82 | 13.63 | 13.68 | 1,426,530 | -0.12(-0.85%) |
Aug 01, 2016 | 13.71 | 13.83 | 13.68 | 13.80 | 1,298,514 | +0.09(+0.62%) |
Jul 29, 2016 | 13.52 | 13.76 | 13.52 | 13.71 | 1,680,528 | +0.13(+0.97%) |
Jul 28, 2016 | 13.32 | 13.63 | 13.32 | 13.58 | 1,309,613 | +0.25(+1.87%) |
Jul 27, 2016 | 13.41 | 13.41 | 13.21 | 13.33 | 1,093,225 | -0.09(-0.64%) |
Jul 26, 2016 | 13.53 | 13.55 | 13.42 | 13.42 | 887,019 | -0.09(-0.69%) |
Jul 25, 2016 | 13.50 | 13.57 | 13.47 | 13.51 | 1,246,180 | -0.01(-0.06%) |
Jul 22, 2016 | 13.41 | 13.58 | 13.41 | 13.52 | 1,400,106 | +0.09(+0.70%) |
Jul 21, 2016 | 13.28 | 13.43 | 13.24 | 13.42 | 1,980,006 | +0.12(+0.88%) |
Jul 20, 2016 | 13.36 | 13.37 | 13.25 | 13.31 | 1,467,055 | -0.07(-0.52%) |
Jul 19, 2016 | 13.32 | 13.37 | 13.25 | 13.38 | 1,025,484 | +0.05(+0.35%) |
Jul 18, 2016 | 13.34 | 13.39 | 13.32 | 13.33 | 790,658 | -0.02(-0.12%) |
Jul 15, 2016 | 13.31 | 13.38 | 13.25 | 13.35 | 1,891,549 | -0.02(-0.12%) |
Jul 14, 2016 | 13.36 | 13.39 | 13.28 | 13.36 | 1,129,162 | -0.08(-0.58%) |
Jul 13, 2016 | 13.29 | 13.44 | 13.26 | 13.44 | 1,741,880 | +0.16(+1.17%) |
Jul 12, 2016 | 13.30 | 13.36 | 13.21 | 13.28 | 1,214,552 | -0.09(-0.70%) |
Jul 11, 2016 | 13.31 | 13.38 | 13.20 | 13.38 | 1,682,746 | +0.08(+0.58%) |
Jul 08, 2016 | 13.26 | 13.21 | 13.19 | 13.30 | 1,699,665 | +0.09(+0.71%) |
Jul 07, 2016 | 13.35 | 13.35 | 13.07 | 13.21 | 3,181,906 | -0.16(-1.16%) |
Jul 06, 2016 | 13.48 | 13.56 | 13.35 | 13.36 | 2,833,228 | -0.10(-0.75%) |
Jul 05, 2016 | 13.31 | 13.48 | 13.31 | 13.46 | 1,606,859 | +0.18(+1.35%) |
Jul 01, 2016 | 13.22 | 13.28 | 13.28 | 13.28 | 1,236,247 | +0.14(+1.07%) |
Jun 30, 2016 | 13.14 | 13.14 | 12.92 | 13.14 | 2,275,948 | -0.02(-0.18%) |
Jun 29, 2016 | 13.11 | 13.22 | 12.97 | 13.17 | 2,043,378 | +0.16(+1.20%) |
Jun 28, 2016 | 12.82 | 13.05 | 12.72 | 13.01 | 2,298,948 | +0.28(+2.20%) |
Jun 27, 2016 | 12.55 | 12.79 | 12.51 | 12.73 | 1,427,944 | +0.12(+0.99%) |
Jun 24, 2016 | 12.18 | 12.65 | 12.11 | 12.61 | 3,041,100 | +0.24(+1.95%) |
Jun 23, 2016 | 12.50 | 12.50 | 12.35 | 12.37 | 1,099,025 | +0.04(+0.29%) |
Jun 22, 2016 | 12.38 | 12.41 | 12.30 | 12.33 | 1,144,062 | -0.08(-0.62%) |
Jun 21, 2016 | 12.39 | 12.48 | 12.38 | 12.41 | 816,153 | +0.02(+0.19%) |
Jun 20, 2016 | 12.46 | 12.58 | 12.34 | 12.38 | 1,925,935 | -0.02(-0.12%) |
Jun 17, 2016 | 12.41 | 12.45 | 12.28 | 12.40 | 1,669,332 | -0.05(-0.43%) |
Jun 16, 2016 | 12.43 | 12.47 | 12.35 | 12.45 | 1,474,202 | +0.02(+0.12%) |
Jun 15, 2016 | 12.45 | 12.52 | 12.42 | 12.44 | 927,978 | +0.00(+0.00%) |
Jun 14, 2016 | 12.48 | 12.50 | 12.38 | 12.44 | 975,797 | -0.03(-0.25%) |
Jun 13, 2016 | 12.52 | 12.62 | 12.42 | 12.47 | 1,320,767 | +0.00(+0.00%) |
Jun 10, 2016 | 12.50 | 12.62 | 12.38 | 12.47 | 973,333 | -0.11(-0.86%) |
Jun 09, 2016 | 12.58 | 12.63 | 12.53 | 12.58 | 1,360,839 | +0.00(+0.00%) |
Jun 08, 2016 | 12.45 | 12.64 | 12.43 | 12.58 | 850,968 | +0.13(+1.05%) |
Jun 07, 2016 | 12.37 | 12.53 | 12.35 | 12.45 | 822,550 | +0.07(+0.56%) |
Jun 06, 2016 | 12.52 | 12.64 | 12.34 | 12.38 | 978,914 | -0.17(-1.35%) |
Jun 03, 2016 | 12.50 | 12.68 | 12.45 | 12.55 | 998,580 | +0.15(+1.18%) |
Jun 02, 2016 | 12.23 | 12.42 | 12.23 | 12.40 | 1,442,614 | +0.12(+1.00%) |