Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.14 | 14.18 | 13.90 | 13.90 | 155,606 | -0.21(-1.51%) |
Aug 30, 2016 | 13.89 | 14.16 | 13.73 | 14.11 | 233,796 | +0.20(+1.41%) |
Aug 29, 2016 | 13.66 | 13.93 | 13.45 | 13.91 | 241,093 | +0.31(+2.31%) |
Aug 26, 2016 | 13.49 | 13.66 | 13.23 | 13.60 | 152,246 | +0.16(+1.20%) |
Aug 25, 2016 | 13.36 | 13.54 | 13.17 | 13.44 | 95,367 | +0.05(+0.38%) |
Aug 24, 2016 | 13.39 | 13.46 | 13.19 | 13.39 | 85,393 | -0.03(-0.19%) |
Aug 23, 2016 | 13.44 | 13.48 | 13.35 | 13.41 | 94,264 | +0.01(+0.06%) |
Aug 22, 2016 | 13.19 | 13.41 | 13.17 | 13.40 | 115,442 | +0.13(+0.96%) |
Aug 19, 2016 | 13.18 | 13.34 | 13.13 | 13.28 | 148,321 | +0.09(+0.64%) |
Aug 18, 2016 | 13.18 | 13.29 | 13.17 | 13.19 | 114,951 | -0.07(-0.51%) |
Aug 17, 2016 | 13.22 | 13.33 | 13.14 | 13.26 | 92,823 | +0.03(+0.19%) |
Aug 16, 2016 | 13.37 | 13.38 | 13.13 | 13.23 | 137,513 | -0.13(-0.95%) |
Aug 15, 2016 | 13.28 | 13.48 | 13.28 | 13.36 | 95,647 | +0.13(+0.96%) |
Aug 12, 2016 | 13.59 | 13.63 | 13.21 | 13.23 | 194,604 | -0.63(-4.54%) |
Aug 11, 2016 | 13.75 | 13.91 | 13.56 | 13.86 | 177,454 | +0.20(+1.43%) |
Aug 10, 2016 | 12.57 | 14.67 | 12.55 | 13.67 | 766,278 | +1.45(+11.90%) |
Aug 09, 2016 | 12.05 | 12.26 | 11.73 | 12.21 | 142,351 | +0.22(+1.84%) |
Aug 08, 2016 | 12.12 | 12.25 | 11.81 | 11.99 | 189,176 | -0.14(-1.12%) |
Aug 05, 2016 | 11.87 | 12.15 | 11.76 | 12.13 | 201,460 | +0.30(+2.51%) |
Aug 04, 2016 | 12.00 | 12.10 | 11.81 | 11.83 | 88,109 | -0.16(-1.35%) |
Aug 03, 2016 | 11.77 | 11.99 | 11.64 | 11.99 | 125,910 | +0.31(+2.69%) |
Aug 02, 2016 | 11.83 | 11.83 | 11.53 | 11.68 | 147,150 | -0.21(-1.79%) |
Aug 01, 2016 | 11.48 | 11.89 | 11.30 | 11.89 | 175,677 | +0.51(+4.48%) |
Jul 29, 2016 | 11.81 | 11.81 | 11.10 | 11.38 | 266,477 | -0.42(-3.60%) |
Jul 28, 2016 | 11.96 | 11.96 | 11.81 | 11.81 | 64,244 | -0.13(-1.07%) |
Jul 27, 2016 | 11.95 | 11.97 | 11.87 | 11.93 | 74,658 | -0.03(-0.21%) |
Jul 26, 2016 | 11.89 | 12.02 | 11.76 | 11.96 | 79,094 | +0.06(+0.50%) |
Jul 25, 2016 | 11.92 | 11.99 | 11.76 | 11.90 | 147,237 | -0.03(-0.21%) |
Jul 22, 2016 | 12.02 | 12.07 | 11.89 | 11.93 | 86,471 | -0.06(-0.50%) |
Jul 21, 2016 | 11.98 | 12.06 | 11.92 | 11.98 | 63,640 | -0.01(-0.07%) |
Jul 20, 2016 | 12.04 | 12.21 | 11.98 | 11.99 | 89,083 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.10 | 11.93 | 12.02 | 102,265 | +0.05(+0.43%) |
Jul 18, 2016 | 12.04 | 12.17 | 11.89 | 11.97 | 72,762 | -0.11(-0.91%) |
Jul 15, 2016 | 12.17 | 12.17 | 11.87 | 12.08 | 129,713 | +0.02(+0.14%) |
Jul 14, 2016 | 12.27 | 12.32 | 12.05 | 12.06 | 146,182 | -0.18(-1.46%) |
Jul 13, 2016 | 12.18 | 12.36 | 12.09 | 12.24 | 150,288 | +0.08(+0.70%) |
Jul 12, 2016 | 12.07 | 12.33 | 12.07 | 12.15 | 173,125 | +0.12(+0.99%) |
Jul 11, 2016 | 11.99 | 12.16 | 11.96 | 12.04 | 172,011 | +0.00(+0.00%) |
Jul 08, 2016 | 11.66 | 12.06 | 11.60 | 12.04 | 229,862 | +0.43(+3.74%) |
Jul 07, 2016 | 11.51 | 11.70 | 11.50 | 11.60 | 106,608 | +0.00(+0.00%) |
Jul 05, 2016 | 11.72 | 11.88 | 11.53 | 11.60 | 98,549 | -0.13(-1.09%) |
Jul 01, 2016 | 11.84 | 11.73 | 11.73 | 11.73 | 108,121 | -0.06(-0.50%) |
Jun 30, 2016 | 11.47 | 12.15 | 11.40 | 11.79 | 168,999 | +0.38(+3.35%) |
Jun 29, 2016 | 11.36 | 12.15 | 11.30 | 11.41 | 162,781 | +0.16(+1.44%) |
Jun 28, 2016 | 11.31 | 11.51 | 11.23 | 11.25 | 238,434 | -0.03(-0.30%) |
Jun 27, 2016 | 11.20 | 11.34 | 11.04 | 11.28 | 266,053 | -0.06(-0.52%) |
Jun 24, 2016 | 11.41 | 11.49 | 11.21 | 11.34 | 369,924 | -0.42(-3.58%) |
Jun 23, 2016 | 11.79 | 12.01 | 11.64 | 11.76 | 126,963 | +0.07(+0.58%) |
Jun 22, 2016 | 11.49 | 11.85 | 11.41 | 11.69 | 328,796 | +0.20(+1.76%) |
Jun 21, 2016 | 11.78 | 11.82 | 11.16 | 11.49 | 366,489 | -0.24(-2.01%) |
Jun 20, 2016 | 11.79 | 11.99 | 11.72 | 11.73 | 311,411 | -0.02(-0.14%) |
Jun 17, 2016 | 11.99 | 12.04 | 11.74 | 11.74 | 281,417 | -0.28(-2.31%) |
Jun 16, 2016 | 11.94 | 12.02 | 11.83 | 12.02 | 82,370 | +0.05(+0.42%) |
Jun 15, 2016 | 12.24 | 12.24 | 11.86 | 11.97 | 122,366 | -0.23(-1.86%) |
Jun 14, 2016 | 12.09 | 12.25 | 11.92 | 12.20 | 196,527 | +0.15(+1.26%) |
Jun 13, 2016 | 12.63 | 12.63 | 11.96 | 12.04 | 246,586 | -0.56(-4.41%) |
Jun 10, 2016 | 13.04 | 13.06 | 12.53 | 12.60 | 195,452 | -0.61(-4.59%) |
Jun 09, 2016 | 13.19 | 13.21 | 12.95 | 13.21 | 183,844 | +0.08(+0.58%) |
Jun 08, 2016 | 13.02 | 13.20 | 12.95 | 13.13 | 271,245 | +0.13(+0.97%) |
Jun 07, 2016 | 13.22 | 13.25 | 12.97 | 13.00 | 134,422 | -0.18(-1.34%) |
Jun 06, 2016 | 12.94 | 13.25 | 12.94 | 13.18 | 219,446 | +0.19(+1.42%) |
Jun 03, 2016 | 12.87 | 13.06 | 12.75 | 13.00 | 201,795 | +0.11(+0.85%) |
Jun 02, 2016 | 12.56 | 12.89 | 12.47 | 12.89 | 196,939 | +0.26(+2.07%) |