Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.71 | 11.73 | 11.56 | 11.63 | 165,040 | -0.07(-0.59%) |
Aug 30, 2016 | 11.65 | 11.93 | 11.60 | 11.70 | 239,500 | +0.04(+0.34%) |
Aug 29, 2016 | 11.57 | 11.69 | 11.56 | 11.66 | 246,522 | +0.09(+0.76%) |
Aug 26, 2016 | 11.42 | 11.75 | 11.42 | 11.58 | 231,254 | +0.14(+1.20%) |
Aug 25, 2016 | 11.36 | 11.55 | 11.32 | 11.44 | 172,339 | +0.07(+0.60%) |
Aug 24, 2016 | 11.56 | 11.75 | 11.32 | 11.37 | 221,521 | -0.22(-1.86%) |
Aug 23, 2016 | 11.54 | 11.75 | 11.50 | 11.59 | 185,761 | +0.07(+0.60%) |
Aug 22, 2016 | 11.45 | 11.73 | 11.32 | 11.52 | 108,827 | +0.08(+0.69%) |
Aug 19, 2016 | 11.42 | 11.57 | 11.36 | 11.44 | 153,833 | +0.03(+0.26%) |
Aug 18, 2016 | 11.45 | 11.55 | 11.35 | 11.41 | 393,439 | -0.07(-0.60%) |
Aug 17, 2016 | 11.75 | 11.80 | 11.36 | 11.48 | 302,617 | -0.26(-2.25%) |
Aug 16, 2016 | 11.82 | 11.90 | 11.68 | 11.74 | 235,723 | -0.15(-1.24%) |
Aug 15, 2016 | 12.14 | 12.26 | 11.84 | 11.89 | 335,781 | -0.31(-2.57%) |
Aug 12, 2016 | 12.37 | 12.48 | 12.19 | 12.20 | 196,532 | -0.18(-1.43%) |
Aug 11, 2016 | 12.11 | 12.67 | 12.07 | 12.38 | 495,708 | +0.36(+3.02%) |
Aug 10, 2016 | 11.78 | 12.03 | 11.62 | 12.02 | 476,094 | +0.30(+2.59%) |
Aug 09, 2016 | 11.63 | 11.77 | 11.62 | 11.71 | 250,380 | +0.12(+1.01%) |
Aug 08, 2016 | 11.33 | 11.61 | 11.13 | 11.60 | 516,890 | +0.21(+1.81%) |
Aug 05, 2016 | 11.17 | 11.54 | 11.15 | 11.39 | 264,874 | +0.26(+2.38%) |
Aug 04, 2016 | 11.31 | 11.45 | 11.10 | 11.13 | 232,374 | -0.22(-1.90%) |
Aug 03, 2016 | 11.53 | 11.62 | 11.22 | 11.34 | 449,074 | -0.23(-1.95%) |
Aug 02, 2016 | 11.60 | 11.78 | 11.50 | 11.57 | 454,223 | -0.02(-0.17%) |
Aug 01, 2016 | 11.29 | 11.60 | 11.24 | 11.59 | 462,973 | +0.29(+2.60%) |
Jul 29, 2016 | 11.21 | 11.50 | 10.84 | 11.29 | 543,177 | -0.08(-0.69%) |
Jul 28, 2016 | 12.87 | 13.25 | 10.78 | 11.37 | 1,202,353 | -1.84(-13.95%) |
Jul 27, 2016 | 13.16 | 13.34 | 12.92 | 13.21 | 428,039 | +0.04(+0.30%) |
Jul 26, 2016 | 13.09 | 13.39 | 13.09 | 13.17 | 609,725 | +0.08(+0.60%) |
Jul 25, 2016 | 12.79 | 13.11 | 12.76 | 13.10 | 283,578 | +0.32(+2.53%) |
Jul 22, 2016 | 12.82 | 12.99 | 12.63 | 12.77 | 238,571 | -0.13(-0.99%) |
Jul 21, 2016 | 12.72 | 13.01 | 12.72 | 12.90 | 218,102 | +0.15(+1.15%) |
Jul 20, 2016 | 12.80 | 12.87 | 12.64 | 12.75 | 303,671 | +0.02(+0.15%) |
Jul 19, 2016 | 12.77 | 12.83 | 12.69 | 12.73 | 320,269 | -0.03(-0.23%) |
Jul 18, 2016 | 12.75 | 12.89 | 12.69 | 12.76 | 278,424 | -0.05(-0.38%) |
Jul 15, 2016 | 12.68 | 12.91 | 12.54 | 12.81 | 306,908 | +0.19(+1.48%) |
Jul 14, 2016 | 12.56 | 12.72 | 12.49 | 12.62 | 283,883 | +0.15(+1.18%) |
Jul 13, 2016 | 12.85 | 12.88 | 12.37 | 12.48 | 550,199 | -0.30(-2.38%) |
Jul 12, 2016 | 12.80 | 12.85 | 12.67 | 12.78 | 444,227 | +0.04(+0.31%) |
Jul 11, 2016 | 12.62 | 12.77 | 12.48 | 12.74 | 378,118 | +0.15(+1.17%) |
Jul 08, 2016 | 12.41 | 12.62 | 12.33 | 12.60 | 446,028 | +0.27(+2.23%) |
Jul 07, 2016 | 12.19 | 12.34 | 11.91 | 12.32 | 331,578 | +0.12(+0.96%) |
Jul 06, 2016 | 11.70 | 12.43 | 11.62 | 12.20 | 440,592 | +0.48(+4.10%) |
Jul 05, 2016 | 11.94 | 12.01 | 11.68 | 11.72 | 318,706 | -0.30(-2.53%) |
Jul 01, 2016 | 11.84 | 12.03 | 12.03 | 12.03 | 387,272 | +0.14(+1.15%) |
Jun 30, 2016 | 11.81 | 11.89 | 11.57 | 11.89 | 352,865 | +0.13(+1.10%) |
Jun 29, 2016 | 11.10 | 11.78 | 11.06 | 11.76 | 540,887 | +0.78(+7.14%) |
Jun 28, 2016 | 11.08 | 11.32 | 10.81 | 10.98 | 418,243 | -0.04(-0.35%) |
Jun 27, 2016 | 11.19 | 11.22 | 10.74 | 11.02 | 684,863 | -0.27(-2.43%) |
Jun 24, 2016 | 11.36 | 11.52 | 11.17 | 11.29 | 729,230 | -0.62(-5.18%) |
Jun 23, 2016 | 11.55 | 11.98 | 11.53 | 11.91 | 383,684 | +0.49(+4.29%) |
Jun 22, 2016 | 11.32 | 11.52 | 11.14 | 11.42 | 590,852 | +0.06(+0.52%) |
Jun 21, 2016 | 11.47 | 11.70 | 11.18 | 11.36 | 668,834 | -0.10(-0.86%) |
Jun 20, 2016 | 11.34 | 11.51 | 11.23 | 11.46 | 608,609 | +0.22(+1.92%) |
Jun 17, 2016 | 11.20 | 11.28 | 11.01 | 11.24 | 697,704 | +0.07(+0.61%) |
Jun 16, 2016 | 10.93 | 11.25 | 10.79 | 11.17 | 517,403 | +0.16(+1.42%) |
Jun 15, 2016 | 11.16 | 11.27 | 10.89 | 11.02 | 495,153 | -0.19(-1.66%) |
Jun 14, 2016 | 10.97 | 11.28 | 10.92 | 11.20 | 465,154 | +0.24(+2.14%) |
Jun 13, 2016 | 10.91 | 11.23 | 10.91 | 10.97 | 533,404 | -0.04(-0.36%) |
Jun 10, 2016 | 11.22 | 11.35 | 10.84 | 11.01 | 561,027 | -0.28(-2.52%) |
Jun 09, 2016 | 11.14 | 11.37 | 11.02 | 11.29 | 214,427 | +0.15(+1.32%) |
Jun 08, 2016 | 11.10 | 11.22 | 10.93 | 11.14 | 480,347 | +0.04(+0.35%) |
Jun 07, 2016 | 11.12 | 11.30 | 10.99 | 11.10 | 279,566 | +0.01(+0.09%) |
Jun 06, 2016 | 11.01 | 11.14 | 10.88 | 11.09 | 286,930 | +0.09(+0.80%) |
Jun 03, 2016 | 10.75 | 11.02 | 10.66 | 11.01 | 283,566 | +0.24(+2.27%) |
Jun 02, 2016 | 10.63 | 10.80 | 10.51 | 10.76 | 393,857 | +0.09(+0.83%) |