Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.69 | 11.73 | 11.53 | 11.64 | 38,206 | -0.06(-0.49%) |
Aug 30, 2016 | 11.68 | 11.74 | 11.66 | 11.70 | 17,229 | -0.01(-0.06%) |
Aug 29, 2016 | 11.61 | 11.72 | 11.61 | 11.71 | 28,986 | +0.04(+0.31%) |
Aug 26, 2016 | 11.64 | 11.72 | 11.58 | 11.67 | 30,417 | -0.01(-0.06%) |
Aug 25, 2016 | 11.58 | 11.69 | 11.58 | 11.68 | 24,958 | +0.07(+0.56%) |
Aug 24, 2016 | 11.64 | 11.68 | 11.58 | 11.61 | 19,622 | +0.00(+0.00%) |
Aug 23, 2016 | 11.58 | 11.69 | 11.53 | 11.61 | 43,000 | +0.09(+0.82%) |
Aug 22, 2016 | 11.58 | 11.58 | 11.48 | 11.52 | 30,479 | -0.18(-1.55%) |
Aug 19, 2016 | 11.72 | 11.74 | 11.66 | 11.70 | 25,643 | +0.00(+0.00%) |
Aug 18, 2016 | 11.58 | 11.72 | 11.56 | 11.70 | 49,538 | +0.14(+1.19%) |
Aug 17, 2016 | 11.65 | 11.66 | 11.51 | 11.56 | 19,691 | -0.08(-0.68%) |
Aug 16, 2016 | 11.72 | 11.72 | 11.64 | 11.64 | 17,596 | -0.09(-0.74%) |
Aug 15, 2016 | 11.72 | 11.73 | 11.59 | 11.73 | 35,312 | +0.07(+0.56%) |
Aug 12, 2016 | 11.75 | 11.75 | 11.59 | 11.66 | 22,989 | -0.12(-1.04%) |
Aug 11, 2016 | 11.79 | 11.79 | 11.70 | 11.79 | 41,072 | +0.02(+0.18%) |
Aug 10, 2016 | 11.72 | 11.79 | 11.54 | 11.77 | 82,972 | +0.07(+0.56%) |
Aug 09, 2016 | 11.68 | 11.74 | 11.66 | 11.70 | 28,818 | +0.00(+0.00%) |
Aug 08, 2016 | 11.66 | 11.74 | 11.61 | 11.70 | 61,810 | +0.07(+0.62%) |
Aug 05, 2016 | 11.61 | 11.69 | 11.60 | 11.63 | 44,329 | -0.01(-0.12%) |
Aug 04, 2016 | 11.73 | 11.75 | 11.61 | 11.64 | 37,679 | +0.00(+0.00%) |
Aug 03, 2016 | 11.76 | 11.76 | 11.58 | 11.64 | 26,667 | -0.09(-0.80%) |
Aug 02, 2016 | 11.73 | 11.76 | 11.73 | 11.74 | 17,750 | -0.02(-0.19%) |
Aug 01, 2016 | 11.74 | 11.76 | 11.67 | 11.76 | 23,282 | +0.06(+0.49%) |
Jul 29, 2016 | 11.81 | 11.81 | 11.66 | 11.70 | 66,529 | -0.12(-1.04%) |
Jul 28, 2016 | 11.89 | 11.89 | 11.76 | 11.82 | 23,514 | -0.01(-0.08%) |
Jul 27, 2016 | 11.93 | 11.93 | 11.76 | 11.83 | 52,518 | -0.11(-0.90%) |
Jul 26, 2016 | 11.84 | 11.98 | 11.72 | 11.94 | 66,085 | +0.28(+2.40%) |
Jul 25, 2016 | 11.55 | 11.67 | 11.50 | 11.66 | 59,152 | +0.06(+0.49%) |
Jul 22, 2016 | 11.62 | 11.62 | 11.55 | 11.60 | 23,901 | +0.00(+0.00%) |
Jul 21, 2016 | 11.62 | 11.65 | 11.52 | 11.60 | 23,285 | -0.08(-0.68%) |
Jul 20, 2016 | 11.67 | 11.80 | 11.63 | 11.68 | 21,890 | +0.01(+0.12%) |
Jul 19, 2016 | 11.77 | 11.81 | 11.65 | 11.67 | 25,513 | -0.14(-1.21%) |
Jul 18, 2016 | 11.78 | 11.83 | 11.76 | 11.81 | 25,873 | -0.01(-0.12%) |
Jul 15, 2016 | 11.95 | 11.95 | 11.76 | 11.83 | 54,957 | -0.06(-0.48%) |
Jul 14, 2016 | 12.05 | 12.05 | 11.82 | 11.88 | 24,195 | -0.11(-0.90%) |
Jul 13, 2016 | 12.05 | 12.05 | 11.92 | 11.99 | 31,484 | -0.04(-0.30%) |
Jul 12, 2016 | 12.01 | 12.09 | 11.95 | 12.03 | 84,621 | +0.01(+0.06%) |
Jul 11, 2016 | 11.81 | 12.03 | 11.77 | 12.02 | 59,991 | +0.21(+1.76%) |
Jul 08, 2016 | 11.83 | 11.71 | 11.77 | 11.81 | 31,446 | +0.10(+0.86%) |
Jul 07, 2016 | 11.85 | 11.89 | 11.62 | 11.71 | 15,709 | -0.15(-1.27%) |
Jul 05, 2016 | 11.62 | 11.88 | 11.48 | 11.86 | 108,236 | +0.21(+1.79%) |
Jul 01, 2016 | 11.81 | 11.65 | 11.65 | 11.65 | 23,969 | -0.18(-1.52%) |
Jun 30, 2016 | 11.57 | 11.83 | 11.57 | 11.83 | 36,184 | +0.24(+2.10%) |
Jun 29, 2016 | 11.76 | 11.82 | 11.54 | 11.59 | 35,184 | -0.11(-0.98%) |
Jun 28, 2016 | 11.79 | 11.84 | 11.62 | 11.70 | 62,491 | +0.02(+0.18%) |
Jun 27, 2016 | 11.31 | 11.78 | 11.28 | 11.68 | 75,784 | +0.24(+2.07%) |
Jun 24, 2016 | 11.45 | 11.56 | 11.35 | 11.45 | 133,541 | -0.34(-2.92%) |
Jun 23, 2016 | 11.67 | 11.82 | 11.67 | 11.79 | 40,405 | +0.14(+1.23%) |
Jun 22, 2016 | 11.65 | 11.73 | 11.60 | 11.65 | 29,861 | +0.03(+0.25%) |
Jun 21, 2016 | 11.71 | 11.71 | 11.56 | 11.62 | 14,519 | -0.07(-0.61%) |
Jun 20, 2016 | 11.50 | 11.70 | 11.38 | 11.69 | 50,682 | +0.16(+1.43%) |
Jun 17, 2016 | 11.61 | 11.61 | 11.45 | 11.52 | 99,951 | -0.07(-0.62%) |
Jun 16, 2016 | 11.53 | 11.62 | 11.47 | 11.60 | 28,478 | +0.06(+0.50%) |
Jun 15, 2016 | 11.57 | 11.59 | 11.39 | 11.54 | 49,990 | +0.04(+0.31%) |
Jun 14, 2016 | 11.34 | 11.53 | 11.34 | 11.50 | 43,067 | +0.16(+1.39%) |
Jun 13, 2016 | 11.50 | 11.62 | 11.30 | 11.34 | 49,921 | -0.24(-2.11%) |
Jun 10, 2016 | 11.49 | 11.61 | 11.48 | 11.59 | 34,754 | +0.10(+0.87%) |
Jun 09, 2016 | 11.45 | 11.52 | 11.41 | 11.49 | 39,837 | +0.01(+0.13%) |
Jun 08, 2016 | 11.48 | 11.55 | 11.41 | 11.47 | 16,895 | +0.08(+0.69%) |
Jun 07, 2016 | 11.52 | 11.55 | 11.38 | 11.39 | 31,539 | -0.19(-1.61%) |
Jun 06, 2016 | 11.36 | 11.59 | 11.32 | 11.58 | 41,664 | +0.20(+1.77%) |
Jun 03, 2016 | 11.42 | 11.43 | 11.29 | 11.38 | 44,861 | -0.10(-0.87%) |
Jun 02, 2016 | 11.67 | 11.67 | 11.42 | 11.48 | 39,353 | -0.20(-1.72%) |