Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.43 | 13.50 | 13.21 | 13.46 | 495,799 | -0.01(-0.07%) |
Aug 30, 2016 | 13.49 | 13.66 | 13.33 | 13.47 | 566,088 | -0.06(-0.44%) |
Aug 29, 2016 | 13.41 | 13.76 | 13.38 | 13.53 | 570,686 | +0.11(+0.82%) |
Aug 26, 2016 | 13.53 | 13.73 | 13.24 | 13.42 | 2,005,520 | -0.13(-0.96%) |
Aug 25, 2016 | 13.69 | 13.87 | 13.49 | 13.55 | 737,228 | -0.12(-0.88%) |
Aug 24, 2016 | 13.90 | 14.05 | 13.64 | 13.67 | 549,624 | -0.31(-2.22%) |
Aug 23, 2016 | 14.11 | 14.16 | 13.92 | 13.98 | 827,059 | -0.01(-0.07%) |
Aug 22, 2016 | 14.04 | 14.17 | 13.84 | 13.99 | 649,247 | -0.08(-0.57%) |
Aug 19, 2016 | 14.19 | 14.25 | 14.05 | 14.07 | 633,462 | -0.12(-0.85%) |
Aug 18, 2016 | 13.95 | 14.29 | 13.93 | 14.19 | 703,645 | +0.21(+1.50%) |
Aug 17, 2016 | 14.26 | 14.32 | 13.86 | 13.98 | 944,146 | -0.28(-1.96%) |
Aug 16, 2016 | 14.46 | 14.46 | 14.15 | 14.26 | 942,703 | -0.23(-1.59%) |
Aug 15, 2016 | 14.54 | 14.66 | 14.41 | 14.49 | 1,100,889 | +0.04(+0.28%) |
Aug 12, 2016 | 14.42 | 14.69 | 14.31 | 14.45 | 1,130,060 | -0.05(-0.34%) |
Aug 11, 2016 | 13.76 | 14.56 | 13.76 | 14.50 | 2,051,649 | +0.72(+5.22%) |
Aug 10, 2016 | 13.76 | 13.85 | 13.47 | 13.78 | 1,148,398 | +0.02(+0.15%) |
Aug 09, 2016 | 13.60 | 14.00 | 13.50 | 13.76 | 1,365,526 | +0.07(+0.51%) |
Aug 08, 2016 | 13.74 | 13.90 | 13.45 | 13.69 | 1,683,848 | -0.08(-0.58%) |
Aug 05, 2016 | 13.84 | 13.89 | 13.33 | 13.77 | 3,089,639 | -0.30(-2.13%) |
Aug 04, 2016 | 13.66 | 14.21 | 13.54 | 14.07 | 2,414,306 | +0.23(+1.66%) |
Aug 03, 2016 | 13.60 | 14.57 | 13.22 | 13.84 | 9,889,188 | +1.13(+8.89%) |
Aug 02, 2016 | 12.16 | 12.95 | 11.72 | 12.71 | 7,815,436 | +0.85(+7.17%) |
Aug 01, 2016 | 10.55 | 12.00 | 10.21 | 11.86 | 9,388,071 | +1.80(+17.89%) |
Jul 29, 2016 | 10.12 | 10.20 | 9.910 | 10.06 | 964,491 | -0.05(-0.49%) |
Jul 28, 2016 | 9.880 | 10.31 | 9.810 | 10.11 | 1,691,697 | +0.29(+2.95%) |
Jul 27, 2016 | 9.920 | 10.07 | 9.810 | 9.820 | 713,706 | -0.04(-0.41%) |
Jul 26, 2016 | 9.850 | 10.00 | 9.800 | 9.860 | 758,028 | -0.02(-0.20%) |
Jul 25, 2016 | 9.810 | 10.04 | 9.770 | 9.880 | 759,173 | +0.06(+0.61%) |
Jul 22, 2016 | 9.800 | 9.910 | 9.760 | 9.820 | 575,640 | -0.01(-0.10%) |
Jul 21, 2016 | 10.02 | 10.21 | 9.815 | 9.830 | 798,431 | -0.16(-1.60%) |
Jul 20, 2016 | 9.880 | 10.09 | 9.820 | 9.990 | 844,318 | +0.16(+1.63%) |
Jul 19, 2016 | 9.990 | 10.06 | 9.820 | 9.830 | 1,300,963 | -0.05(-0.51%) |
Jul 18, 2016 | 10.00 | 10.00 | 9.697 | 9.880 | 613,569 | -0.11(-1.10%) |
Jul 15, 2016 | 10.19 | 10.20 | 9.890 | 9.990 | 1,044,511 | -0.15(-1.48%) |
Jul 14, 2016 | 10.20 | 10.29 | 10.10 | 10.14 | 675,898 | -0.02(-0.20%) |
Jul 13, 2016 | 10.20 | 10.32 | 10.05 | 10.16 | 1,137,392 | -0.04(-0.39%) |
Jul 12, 2016 | 9.800 | 10.78 | 9.780 | 10.20 | 4,263,576 | +0.49(+5.05%) |
Jul 11, 2016 | 9.690 | 9.840 | 9.540 | 9.710 | 1,574,200 | +0.11(+1.15%) |
Jul 08, 2016 | 9.310 | 9.850 | 9.210 | 9.600 | 1,347,590 | +0.39(+4.23%) |
Jul 07, 2016 | 9.150 | 9.410 | 9.075 | 9.210 | 919,206 | -0.25(-2.64%) |
Jul 05, 2016 | 9.550 | 9.550 | 9.270 | 9.460 | 628,839 | -0.20(-2.07%) |
Jul 01, 2016 | 9.630 | 9.660 | 9.660 | 9.660 | 487,400 | +0.07(+0.73%) |
Jun 30, 2016 | 9.410 | 9.600 | 9.400 | 9.590 | 746,888 | +0.18(+1.91%) |
Jun 29, 2016 | 8.980 | 9.470 | 8.870 | 9.410 | 885,301 | +0.57(+6.45%) |
Jun 28, 2016 | 8.850 | 8.975 | 8.760 | 8.840 | 759,615 | +0.10(+1.14%) |
Jun 27, 2016 | 9.070 | 9.120 | 8.560 | 8.740 | 2,746,234 | -0.52(-5.62%) |
Jun 24, 2016 | 9.490 | 9.680 | 9.210 | 9.260 | 11,475,199 | -0.67(-6.75%) |
Jun 23, 2016 | 9.660 | 10.03 | 9.640 | 9.930 | 1,756,466 | +0.35(+3.65%) |
Jun 22, 2016 | 9.730 | 9.890 | 9.490 | 9.580 | 1,166,852 | -0.17(-1.74%) |
Jun 21, 2016 | 9.950 | 10.10 | 9.434 | 9.750 | 1,892,958 | -0.25(-2.50%) |
Jun 20, 2016 | 9.860 | 10.00 | 9.765 | 10.00 | 1,584,026 | +0.28(+2.88%) |
Jun 17, 2016 | 9.910 | 9.972 | 9.660 | 9.720 | 1,527,834 | -0.18(-1.82%) |
Jun 16, 2016 | 9.690 | 9.985 | 9.480 | 9.900 | 996,353 | +0.11(+1.12%) |
Jun 15, 2016 | 9.620 | 9.880 | 9.580 | 9.790 | 1,092,969 | +0.21(+2.19%) |
Jun 14, 2016 | 9.580 | 9.860 | 9.390 | 9.580 | 1,365,410 | +0.01(+0.10%) |
Jun 13, 2016 | 9.390 | 9.700 | 9.320 | 9.570 | 1,264,528 | +0.13(+1.38%) |
Jun 10, 2016 | 9.550 | 9.730 | 9.380 | 9.440 | 933,055 | -0.23(-2.38%) |
Jun 09, 2016 | 9.560 | 9.730 | 9.400 | 9.670 | 1,097,117 | +0.11(+1.15%) |
Jun 08, 2016 | 9.690 | 9.790 | 9.500 | 9.560 | 865,318 | -0.07(-0.73%) |
Jun 07, 2016 | 9.630 | 9.790 | 9.500 | 9.630 | 1,457,565 | -0.01(-0.10%) |
Jun 06, 2016 | 9.230 | 9.660 | 9.190 | 9.640 | 1,204,541 | +0.43(+4.67%) |
Jun 03, 2016 | 9.240 | 9.310 | 9.090 | 9.210 | 737,281 | -0.11(-1.18%) |
Jun 02, 2016 | 9.360 | 9.410 | 8.980 | 9.320 | 1,030,678 | -0.08(-0.85%) |