Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.57 | 12.61 | 12.33 | 12.59 | 3,696,125 | -0.03(-0.20%) |
Aug 30, 2016 | 12.61 | 12.66 | 12.50 | 12.62 | 2,228,475 | -0.01(-0.08%) |
Aug 29, 2016 | 12.71 | 12.73 | 12.55 | 12.63 | 1,966,321 | -0.11(-0.90%) |
Aug 26, 2016 | 12.85 | 12.97 | 12.67 | 12.74 | 2,134,899 | -0.02(-0.15%) |
Aug 25, 2016 | 12.98 | 12.98 | 12.73 | 12.76 | 2,994,334 | -0.22(-1.67%) |
Aug 24, 2016 | 13.16 | 13.20 | 12.96 | 12.98 | 1,934,545 | -0.26(-1.97%) |
Aug 23, 2016 | 13.11 | 13.27 | 13.08 | 13.24 | 4,596,866 | +0.18(+1.34%) |
Aug 22, 2016 | 13.12 | 13.18 | 13.02 | 13.07 | 2,738,862 | -0.21(-1.56%) |
Aug 19, 2016 | 13.41 | 13.42 | 13.26 | 13.27 | 1,863,883 | -0.22(-1.65%) |
Aug 18, 2016 | 13.29 | 13.53 | 13.27 | 13.50 | 1,790,362 | +0.25(+1.88%) |
Aug 17, 2016 | 13.26 | 13.29 | 13.18 | 13.25 | 2,379,948 | -0.08(-0.57%) |
Aug 16, 2016 | 13.35 | 13.37 | 13.17 | 13.32 | 1,911,407 | +0.00(+0.00%) |
Aug 15, 2016 | 13.45 | 13.53 | 13.29 | 13.32 | 2,145,685 | -0.02(-0.12%) |
Aug 12, 2016 | 13.44 | 13.47 | 13.30 | 13.34 | 1,309,372 | -0.03(-0.24%) |
Aug 11, 2016 | 13.30 | 13.39 | 13.18 | 13.37 | 1,868,816 | +0.40(+3.10%) |
Aug 10, 2016 | 13.09 | 13.11 | 12.94 | 12.97 | 1,864,708 | -0.02(-0.17%) |
Aug 09, 2016 | 13.09 | 13.16 | 12.97 | 12.99 | 3,044,986 | -0.09(-0.72%) |
Aug 08, 2016 | 12.95 | 13.12 | 12.91 | 13.09 | 1,595,489 | +0.21(+1.62%) |
Aug 05, 2016 | 12.84 | 12.95 | 12.79 | 12.88 | 2,344,546 | +0.01(+0.05%) |
Aug 04, 2016 | 12.65 | 12.91 | 12.64 | 12.87 | 2,447,638 | +0.23(+1.80%) |
Aug 03, 2016 | 12.59 | 12.66 | 12.44 | 12.64 | 5,993,188 | +0.05(+0.37%) |
Aug 02, 2016 | 12.65 | 12.74 | 12.52 | 12.60 | 4,442,323 | +0.12(+1.00%) |
Aug 01, 2016 | 12.66 | 12.69 | 12.42 | 12.47 | 3,286,368 | -0.35(-2.72%) |
Jul 29, 2016 | 12.18 | 12.84 | 12.14 | 12.82 | 4,498,574 | +0.64(+5.22%) |
Jul 28, 2016 | 12.09 | 12.23 | 12.05 | 12.18 | 4,083,617 | +0.11(+0.93%) |
Jul 27, 2016 | 12.25 | 12.33 | 12.03 | 12.07 | 4,722,026 | -0.17(-1.43%) |
Jul 26, 2016 | 12.26 | 12.34 | 12.03 | 12.25 | 4,335,240 | -0.04(-0.35%) |
Jul 25, 2016 | 12.42 | 12.47 | 12.28 | 12.29 | 3,415,049 | -0.23(-1.84%) |
Jul 22, 2016 | 12.71 | 12.73 | 12.46 | 12.52 | 2,155,616 | -0.16(-1.28%) |
Jul 21, 2016 | 12.78 | 12.78 | 12.59 | 12.68 | 4,322,308 | -0.11(-0.83%) |
Jul 20, 2016 | 12.87 | 13.05 | 12.74 | 12.79 | 3,205,703 | -0.26(-2.01%) |
Jul 19, 2016 | 13.01 | 13.06 | 12.90 | 13.05 | 2,518,457 | -0.03(-0.21%) |
Jul 18, 2016 | 12.94 | 13.09 | 12.81 | 13.08 | 2,872,271 | +0.08(+0.60%) |
Jul 15, 2016 | 13.08 | 13.09 | 12.91 | 13.00 | 2,785,812 | -0.02(-0.19%) |
Jul 14, 2016 | 13.24 | 13.30 | 13.02 | 13.03 | 4,222,275 | -0.10(-0.76%) |
Jul 13, 2016 | 13.24 | 13.32 | 13.07 | 13.13 | 4,294,028 | -0.13(-0.96%) |
Jul 12, 2016 | 13.17 | 13.27 | 13.06 | 13.25 | 2,403,280 | +0.29(+2.26%) |
Jul 11, 2016 | 12.88 | 13.00 | 12.86 | 12.96 | 2,727,579 | +0.08(+0.63%) |
Jul 08, 2016 | 12.98 | 13.05 | 12.86 | 12.88 | 3,800,661 | -0.02(-0.17%) |
Jul 07, 2016 | 13.31 | 13.33 | 12.83 | 12.90 | 4,327,036 | -0.25(-1.87%) |
Jul 06, 2016 | 13.07 | 13.20 | 12.94 | 13.15 | 3,809,044 | +0.01(+0.10%) |
Jul 05, 2016 | 13.35 | 13.45 | 13.07 | 13.14 | 3,372,163 | -0.39(-2.88%) |
Jul 01, 2016 | 13.20 | 13.53 | 13.53 | 13.53 | 3,055,410 | +0.32(+2.43%) |
Jun 30, 2016 | 13.13 | 13.23 | 13.00 | 13.20 | 3,262,080 | +0.09(+0.67%) |
Jun 29, 2016 | 13.04 | 13.14 | 13.01 | 13.12 | 2,429,474 | +0.22(+1.69%) |
Jun 28, 2016 | 12.88 | 12.99 | 12.74 | 12.90 | 1,865,542 | +0.10(+0.75%) |
Jun 27, 2016 | 12.78 | 12.84 | 12.59 | 12.80 | 4,559,092 | -0.15(-1.13%) |
Jun 24, 2016 | 13.07 | 13.18 | 12.64 | 12.95 | 5,675,597 | -0.47(-3.49%) |
Jun 23, 2016 | 13.38 | 13.43 | 13.33 | 13.42 | 3,594,392 | +0.21(+1.58%) |
Jun 22, 2016 | 13.24 | 13.33 | 13.17 | 13.21 | 3,168,980 | +0.01(+0.09%) |
Jun 21, 2016 | 13.06 | 13.26 | 13.01 | 13.19 | 2,991,148 | +0.10(+0.76%) |
Jun 20, 2016 | 13.03 | 13.17 | 12.94 | 13.09 | 4,186,505 | +0.28(+2.16%) |
Jun 17, 2016 | 12.75 | 12.86 | 12.71 | 12.82 | 8,149,828 | +0.15(+1.21%) |
Jun 16, 2016 | 12.67 | 12.72 | 12.51 | 12.66 | 4,269,826 | -0.19(-1.46%) |
Jun 15, 2016 | 12.82 | 12.99 | 12.79 | 12.85 | 2,900,945 | -0.09(-0.67%) |
Jun 14, 2016 | 13.14 | 13.25 | 12.82 | 12.94 | 4,238,916 | -0.25(-1.87%) |
Jun 13, 2016 | 12.95 | 13.23 | 12.92 | 13.19 | 3,057,046 | +0.12(+0.88%) |
Jun 10, 2016 | 13.10 | 13.25 | 12.99 | 13.07 | 1,959,450 | -0.16(-1.18%) |
Jun 09, 2016 | 13.10 | 13.27 | 13.10 | 13.23 | 1,424,506 | -0.03(-0.24%) |
Jun 08, 2016 | 13.48 | 13.53 | 13.19 | 13.26 | 2,265,465 | -0.05(-0.40%) |
Jun 07, 2016 | 13.15 | 13.42 | 13.15 | 13.31 | 2,862,342 | +0.23(+1.79%) |
Jun 06, 2016 | 12.87 | 13.12 | 12.83 | 13.08 | 2,293,787 | +0.28(+2.19%) |
Jun 03, 2016 | 12.74 | 12.85 | 12.66 | 12.80 | 1,742,000 | +0.19(+1.51%) |
Jun 02, 2016 | 12.41 | 12.65 | 12.41 | 12.61 | 2,081,345 | +0.09(+0.72%) |