Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.36 | 12.42 | 12.15 | 12.25 | 5,193,447 | +0.27(+2.27%) |
Aug 30, 2016 | 11.90 | 12.04 | 11.88 | 11.98 | 3,622,933 | +0.28(+2.41%) |
Aug 29, 2016 | 11.72 | 11.75 | 11.65 | 11.70 | 2,591,956 | +0.09(+0.81%) |
Aug 26, 2016 | 11.74 | 11.86 | 11.54 | 11.60 | 5,812,233 | -0.04(-0.32%) |
Aug 25, 2016 | 11.67 | 11.68 | 11.60 | 11.64 | 3,116,887 | +0.08(+0.65%) |
Aug 24, 2016 | 11.62 | 11.67 | 11.54 | 11.57 | 2,372,870 | +0.05(+0.41%) |
Aug 23, 2016 | 11.47 | 11.61 | 11.45 | 11.52 | 2,555,088 | +0.20(+1.74%) |
Aug 22, 2016 | 11.27 | 11.35 | 11.23 | 11.32 | 3,217,869 | +0.11(+1.01%) |
Aug 19, 2016 | 11.23 | 11.24 | 11.13 | 11.21 | 2,001,220 | -0.17(-1.49%) |
Aug 18, 2016 | 11.30 | 11.40 | 11.29 | 11.38 | 1,833,189 | +0.05(+0.41%) |
Aug 17, 2016 | 11.27 | 11.35 | 11.20 | 11.33 | 2,468,789 | -0.05(-0.41%) |
Aug 16, 2016 | 11.42 | 11.45 | 11.36 | 11.38 | 3,089,451 | +0.07(+0.58%) |
Aug 15, 2016 | 11.29 | 11.35 | 11.25 | 11.31 | 2,853,237 | +0.01(+0.08%) |
Aug 12, 2016 | 11.28 | 11.31 | 11.24 | 11.30 | 2,475,115 | +0.15(+1.35%) |
Aug 11, 2016 | 11.08 | 11.21 | 11.08 | 11.15 | 2,747,256 | +0.13(+1.19%) |
Aug 10, 2016 | 11.03 | 11.11 | 11.00 | 11.02 | 4,119,892 | +0.16(+1.47%) |
Aug 09, 2016 | 10.67 | 10.87 | 10.67 | 10.86 | 4,109,737 | +0.19(+1.76%) |
Aug 08, 2016 | 10.64 | 10.67 | 10.58 | 10.67 | 3,827,199 | +0.05(+0.44%) |
Aug 05, 2016 | 10.39 | 10.64 | 10.37 | 10.63 | 4,671,134 | +0.26(+2.54%) |
Aug 04, 2016 | 10.31 | 10.41 | 10.26 | 10.36 | 4,145,460 | +0.01(+0.09%) |
Aug 03, 2016 | 10.18 | 10.35 | 10.14 | 10.35 | 5,094,346 | +0.20(+1.94%) |
Aug 02, 2016 | 10.33 | 10.39 | 10.12 | 10.16 | 6,491,991 | -0.50(-4.67%) |
Aug 01, 2016 | 10.83 | 10.88 | 10.59 | 10.65 | 3,880,018 | -0.21(-1.90%) |
Jul 29, 2016 | 10.80 | 10.89 | 10.78 | 10.86 | 4,226,741 | +0.27(+2.57%) |
Jul 28, 2016 | 10.55 | 10.60 | 10.34 | 10.59 | 6,426,576 | -0.34(-3.10%) |
Jul 27, 2016 | 11.03 | 11.08 | 10.86 | 10.93 | 4,108,091 | +0.06(+0.52%) |
Jul 26, 2016 | 10.84 | 10.93 | 10.79 | 10.87 | 2,196,971 | -0.07(-0.60%) |
Jul 25, 2016 | 10.99 | 11.04 | 10.91 | 10.94 | 3,697,361 | +0.09(+0.87%) |
Jul 22, 2016 | 10.95 | 10.95 | 10.80 | 10.84 | 2,017,472 | -0.07(-0.60%) |
Jul 21, 2016 | 10.99 | 11.09 | 10.89 | 10.91 | 2,481,550 | +0.04(+0.35%) |
Jul 20, 2016 | 10.80 | 10.88 | 10.71 | 10.87 | 3,121,229 | +0.23(+2.21%) |
Jul 19, 2016 | 10.63 | 10.75 | 10.61 | 10.64 | 2,686,869 | -0.11(-1.05%) |
Jul 18, 2016 | 10.65 | 10.80 | 10.59 | 10.75 | 3,253,154 | +0.10(+0.97%) |
Jul 15, 2016 | 10.65 | 10.65 | 10.55 | 10.64 | 3,023,237 | +0.05(+0.44%) |
Jul 14, 2016 | 10.48 | 10.68 | 10.44 | 10.60 | 7,113,533 | +0.39(+3.77%) |
Jul 13, 2016 | 10.37 | 10.37 | 10.12 | 10.21 | 13,805,790 | -0.19(-1.81%) |
Jul 12, 2016 | 10.31 | 10.44 | 10.24 | 10.40 | 14,976,648 | +0.29(+2.88%) |
Jul 11, 2016 | 9.968 | 10.19 | 9.950 | 10.11 | 5,147,046 | +0.28(+2.87%) |
Jul 08, 2016 | 9.846 | 9.593 | 9.593 | 9.827 | 4,972,729 | +0.23(+2.45%) |
Jul 07, 2016 | 9.771 | 9.890 | 9.485 | 9.593 | 5,208,870 | -0.10(-1.07%) |
Jul 06, 2016 | 9.546 | 9.705 | 9.405 | 9.696 | 5,096,712 | +0.05(+0.49%) |
Jul 05, 2016 | 9.856 | 9.874 | 9.611 | 9.649 | 6,195,247 | -0.56(-5.52%) |
Jul 01, 2016 | 10.14 | 10.21 | 10.21 | 10.21 | 7,195,117 | +0.16(+1.59%) |
Jun 30, 2016 | 9.959 | 10.13 | 9.860 | 10.05 | 7,849,591 | +0.06(+0.56%) |
Jun 29, 2016 | 9.856 | 10.02 | 9.799 | 9.997 | 15,425,135 | +0.08(+0.85%) |
Jun 28, 2016 | 9.912 | 10.02 | 9.780 | 9.912 | 12,148,737 | +0.05(+0.48%) |
Jun 27, 2016 | 9.950 | 10.02 | 9.762 | 9.865 | 18,476,374 | -0.95(-8.77%) |
Jun 24, 2016 | 10.89 | 11.14 | 10.75 | 10.81 | 18,585,630 | -2.08(-16.11%) |
Jun 23, 2016 | 12.72 | 12.92 | 12.61 | 12.89 | 5,035,512 | +0.56(+4.57%) |
Jun 22, 2016 | 12.54 | 12.63 | 12.31 | 12.33 | 5,208,110 | +0.05(+0.38%) |
Jun 21, 2016 | 12.22 | 12.34 | 12.08 | 12.28 | 2,852,699 | +0.22(+1.79%) |
Jun 20, 2016 | 12.17 | 12.26 | 12.05 | 12.06 | 4,514,501 | +0.27(+2.31%) |
Jun 17, 2016 | 11.57 | 11.86 | 11.54 | 11.79 | 6,030,253 | +0.44(+3.89%) |
Jun 16, 2016 | 10.95 | 11.36 | 10.88 | 11.35 | 6,691,471 | +0.15(+1.34%) |
Jun 15, 2016 | 11.32 | 11.45 | 11.19 | 11.20 | 5,566,996 | +0.11(+1.02%) |
Jun 14, 2016 | 11.28 | 11.34 | 10.99 | 11.09 | 6,551,369 | -0.27(-2.40%) |
Jun 13, 2016 | 11.34 | 11.65 | 11.32 | 11.36 | 6,939,143 | -0.32(-2.73%) |
Jun 10, 2016 | 11.81 | 11.88 | 11.63 | 11.68 | 5,730,378 | -0.54(-4.38%) |
Jun 09, 2016 | 12.34 | 12.36 | 12.19 | 12.21 | 4,896,291 | -0.43(-3.42%) |
Jun 08, 2016 | 12.69 | 12.79 | 12.61 | 12.65 | 2,096,763 | -0.01(-0.07%) |
Jun 07, 2016 | 12.66 | 12.74 | 12.64 | 12.66 | 2,689,385 | +0.09(+0.75%) |
Jun 06, 2016 | 12.42 | 12.59 | 12.42 | 12.56 | 3,632,209 | +0.02(+0.15%) |
Jun 03, 2016 | 12.70 | 12.71 | 12.47 | 12.54 | 5,764,666 | -0.28(-2.20%) |
Jun 02, 2016 | 12.69 | 12.83 | 12.66 | 12.82 | 2,803,031 | +0.13(+1.04%) |