Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.22 | 12.28 | 12.09 | 12.18 | 494,792 | -0.01(-0.05%) |
Aug 30, 2016 | 12.25 | 12.27 | 12.09 | 12.18 | 179,731 | -0.04(-0.36%) |
Aug 29, 2016 | 12.15 | 12.29 | 12.11 | 12.23 | 486,656 | +0.23(+1.93%) |
Aug 26, 2016 | 12.05 | 12.20 | 11.95 | 12.00 | 530,635 | +0.02(+0.16%) |
Aug 25, 2016 | 11.91 | 12.08 | 11.91 | 11.98 | 121,158 | +0.01(+0.05%) |
Aug 24, 2016 | 12.05 | 12.05 | 11.86 | 11.97 | 208,957 | -0.09(-0.78%) |
Aug 23, 2016 | 12.05 | 12.10 | 11.99 | 12.07 | 467,114 | +0.03(+0.26%) |
Aug 22, 2016 | 11.90 | 12.05 | 11.88 | 12.03 | 330,233 | +0.13(+1.09%) |
Aug 19, 2016 | 12.04 | 12.05 | 11.85 | 11.90 | 233,857 | -0.14(-1.18%) |
Aug 18, 2016 | 11.92 | 12.05 | 11.85 | 12.05 | 237,271 | +0.17(+1.40%) |
Aug 17, 2016 | 11.92 | 11.97 | 11.69 | 11.88 | 204,480 | -0.01(-0.05%) |
Aug 16, 2016 | 12.13 | 12.13 | 11.89 | 11.89 | 240,638 | -0.25(-2.03%) |
Aug 15, 2016 | 12.14 | 12.19 | 12.08 | 12.13 | 416,588 | +0.03(+0.25%) |
Aug 12, 2016 | 12.16 | 12.28 | 12.08 | 12.10 | 303,022 | -0.03(-0.25%) |
Aug 11, 2016 | 12.29 | 12.44 | 12.13 | 12.13 | 246,482 | -0.19(-1.50%) |
Aug 10, 2016 | 12.18 | 12.34 | 12.14 | 12.32 | 425,185 | +0.18(+1.48%) |
Aug 09, 2016 | 12.10 | 12.20 | 12.01 | 12.14 | 457,835 | +0.04(+0.31%) |
Aug 08, 2016 | 12.19 | 12.19 | 11.82 | 12.10 | 700,172 | -0.22(-1.75%) |
Aug 05, 2016 | 12.31 | 12.34 | 12.21 | 12.32 | 315,086 | +0.05(+0.40%) |
Aug 04, 2016 | 12.37 | 12.37 | 12.18 | 12.27 | 264,879 | -0.06(-0.50%) |
Aug 03, 2016 | 12.39 | 12.42 | 12.21 | 12.33 | 332,789 | -0.08(-0.65%) |
Aug 02, 2016 | 12.74 | 12.74 | 12.39 | 12.41 | 197,961 | -0.31(-2.43%) |
Aug 01, 2016 | 12.61 | 12.75 | 12.52 | 12.72 | 268,560 | +0.07(+0.54%) |
Jul 29, 2016 | 12.50 | 12.86 | 12.39 | 12.65 | 1,974,074 | +0.09(+0.74%) |
Jul 28, 2016 | 12.36 | 12.58 | 12.35 | 12.56 | 218,180 | +0.22(+1.75%) |
Jul 27, 2016 | 12.44 | 12.45 | 12.26 | 12.34 | 263,475 | -0.09(-0.74%) |
Jul 26, 2016 | 12.44 | 12.50 | 12.35 | 12.44 | 287,202 | -0.15(-1.18%) |
Jul 25, 2016 | 12.41 | 12.58 | 12.33 | 12.58 | 314,010 | +0.19(+1.49%) |
Jul 22, 2016 | 12.28 | 12.47 | 12.27 | 12.40 | 321,234 | +0.16(+1.31%) |
Jul 21, 2016 | 12.32 | 12.49 | 12.13 | 12.24 | 200,201 | -0.14(-1.15%) |
Jul 20, 2016 | 12.34 | 12.40 | 12.18 | 12.38 | 112,259 | +0.10(+0.80%) |
Jul 19, 2016 | 12.31 | 12.36 | 12.16 | 12.28 | 220,518 | -0.01(-0.10%) |
Jul 18, 2016 | 12.34 | 12.34 | 12.26 | 12.29 | 126,469 | -0.01(-0.05%) |
Jul 15, 2016 | 12.21 | 12.32 | 12.12 | 12.30 | 136,842 | +0.13(+1.07%) |
Jul 14, 2016 | 12.33 | 12.33 | 12.11 | 12.17 | 161,455 | -0.17(-1.40%) |
Jul 13, 2016 | 12.34 | 12.37 | 12.24 | 12.34 | 150,156 | +0.07(+0.55%) |
Jul 12, 2016 | 12.45 | 12.53 | 12.22 | 12.28 | 238,088 | -0.14(-1.14%) |
Jul 11, 2016 | 12.51 | 12.55 | 12.35 | 12.42 | 447,024 | -0.04(-0.35%) |
Jul 08, 2016 | 12.25 | 12.58 | 12.15 | 12.46 | 602,715 | +0.31(+2.59%) |
Jul 07, 2016 | 12.19 | 12.19 | 11.86 | 12.15 | 210,304 | +0.02(+0.15%) |
Jul 06, 2016 | 12.14 | 12.17 | 12.05 | 12.13 | 114,270 | -0.01(-0.05%) |
Jul 05, 2016 | 12.21 | 12.21 | 12.06 | 12.13 | 175,375 | -0.01(-0.05%) |
Jul 01, 2016 | 12.23 | 12.14 | 12.14 | 12.14 | 202,927 | -0.04(-0.35%) |
Jun 30, 2016 | 11.92 | 12.20 | 11.86 | 12.18 | 306,637 | +0.15(+1.23%) |
Jun 29, 2016 | 12.11 | 12.21 | 11.92 | 12.03 | 199,757 | -0.05(-0.41%) |
Jun 28, 2016 | 11.86 | 12.08 | 11.82 | 12.08 | 496,904 | +0.41(+3.54%) |
Jun 27, 2016 | 11.87 | 11.89 | 11.58 | 11.67 | 362,222 | -0.24(-2.02%) |
Jun 24, 2016 | 11.51 | 12.13 | 11.27 | 11.91 | 2,663,478 | +0.36(+3.16%) |
Jun 23, 2016 | 11.57 | 11.62 | 11.53 | 11.55 | 187,899 | +0.01(+0.11%) |
Jun 22, 2016 | 11.63 | 11.65 | 11.46 | 11.53 | 128,726 | -0.11(-0.90%) |
Jun 21, 2016 | 11.52 | 11.67 | 11.47 | 11.64 | 306,209 | +0.11(+0.96%) |
Jun 20, 2016 | 11.72 | 11.72 | 11.49 | 11.53 | 225,647 | -0.11(-0.96%) |
Jun 17, 2016 | 11.72 | 11.86 | 11.52 | 11.64 | 394,568 | -0.08(-0.68%) |
Jun 16, 2016 | 11.63 | 11.74 | 11.60 | 11.72 | 141,464 | +0.09(+0.80%) |
Jun 15, 2016 | 11.78 | 11.80 | 11.51 | 11.63 | 222,983 | -0.11(-0.95%) |
Jun 14, 2016 | 11.60 | 11.75 | 11.58 | 11.74 | 298,225 | +0.09(+0.80%) |
Jun 13, 2016 | 11.71 | 11.86 | 11.64 | 11.65 | 244,092 | -0.02(-0.21%) |
Jun 10, 2016 | 11.72 | 11.92 | 11.58 | 11.67 | 881,290 | -0.03(-0.26%) |
Jun 09, 2016 | 11.63 | 11.79 | 11.57 | 11.70 | 347,025 | +0.02(+0.21%) |
Jun 08, 2016 | 11.57 | 11.73 | 11.50 | 11.68 | 215,132 | +0.16(+1.39%) |
Jun 07, 2016 | 11.79 | 11.87 | 11.51 | 11.52 | 453,653 | -0.32(-2.71%) |
Jun 06, 2016 | 11.65 | 12.33 | 11.65 | 11.84 | 2,494,188 | +0.15(+1.32%) |
Jun 03, 2016 | 11.35 | 11.87 | 11.35 | 11.68 | 1,116,039 | +0.31(+2.74%) |
Jun 02, 2016 | 11.18 | 11.37 | 11.10 | 11.37 | 6,752,498 | -0.21(-1.79%) |