Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.15 | 14.33 | 14.15 | 14.18 | 10,198 | -0.01(-0.07%) |
Aug 30, 2016 | 14.39 | 14.68 | 14.14 | 14.19 | 19,132 | -0.23(-1.60%) |
Aug 29, 2016 | 14.20 | 14.42 | 14.07 | 14.42 | 16,146 | +0.27(+1.91%) |
Aug 26, 2016 | 13.59 | 14.37 | 13.55 | 14.15 | 66,233 | +0.46(+3.36%) |
Aug 25, 2016 | 14.78 | 15.18 | 13.35 | 13.69 | 64,864 | -1.13(-7.62%) |
Aug 24, 2016 | 17.25 | 17.45 | 14.67 | 14.82 | 158,221 | -2.31(-13.49%) |
Aug 23, 2016 | 15.00 | 18.03 | 14.95 | 17.13 | 334,968 | +2.19(+14.66%) |
Aug 22, 2016 | 14.26 | 14.94 | 13.92 | 14.94 | 31,231 | +1.09(+7.87%) |
Aug 19, 2016 | 13.93 | 14.07 | 13.80 | 13.85 | 36,142 | -0.07(-0.50%) |
Aug 18, 2016 | 14.19 | 14.19 | 13.85 | 13.92 | 27,923 | -0.14(-1.00%) |
Aug 17, 2016 | 13.80 | 14.29 | 13.77 | 14.06 | 44,394 | +0.05(+0.36%) |
Aug 16, 2016 | 14.21 | 14.24 | 13.92 | 14.01 | 29,942 | -0.07(-0.50%) |
Aug 15, 2016 | 14.00 | 14.46 | 13.68 | 14.08 | 100,947 | +0.07(+0.50%) |
Aug 12, 2016 | 13.97 | 14.50 | 13.95 | 14.01 | 87,809 | -0.06(-0.43%) |
Aug 11, 2016 | 14.12 | 14.12 | 13.83 | 14.07 | 39,137 | +0.04(+0.29%) |
Aug 10, 2016 | 14.28 | 14.28 | 13.20 | 14.03 | 14,225 | -0.17(-1.20%) |
Aug 09, 2016 | 13.24 | 14.50 | 13.24 | 14.20 | 135,696 | +0.92(+6.93%) |
Aug 08, 2016 | 12.59 | 13.30 | 12.57 | 13.28 | 20,677 | +0.67(+5.31%) |
Aug 05, 2016 | 12.63 | 12.75 | 12.52 | 12.61 | 16,541 | +0.07(+0.56%) |
Aug 04, 2016 | 12.62 | 12.90 | 12.54 | 12.54 | 10,906 | -0.08(-0.63%) |
Aug 03, 2016 | 12.63 | 12.63 | 12.47 | 12.62 | 15,113 | +0.16(+1.28%) |
Aug 02, 2016 | 12.30 | 12.61 | 12.30 | 12.46 | 24,554 | +0.24(+1.96%) |
Aug 01, 2016 | 12.44 | 12.83 | 12.21 | 12.22 | 27,038 | -0.20(-1.61%) |
Jul 29, 2016 | 12.18 | 12.43 | 12.01 | 12.42 | 26,769 | +0.25(+2.05%) |
Jul 28, 2016 | 12.31 | 12.43 | 12.01 | 12.17 | 17,295 | -0.09(-0.73%) |
Jul 27, 2016 | 12.10 | 12.35 | 12.03 | 12.26 | 39,638 | +0.20(+1.66%) |
Jul 26, 2016 | 12.35 | 12.35 | 11.97 | 12.06 | 15,451 | -0.09(-0.74%) |
Jul 25, 2016 | 12.45 | 12.45 | 12.11 | 12.15 | 13,036 | -0.30(-2.41%) |
Jul 22, 2016 | 12.20 | 12.49 | 11.98 | 12.45 | 28,697 | +0.31(+2.55%) |
Jul 21, 2016 | 12.02 | 12.22 | 11.76 | 12.14 | 46,194 | +0.10(+0.83%) |
Jul 20, 2016 | 12.24 | 12.24 | 11.89 | 12.04 | 90,176 | +0.19(+1.60%) |
Jul 19, 2016 | 11.98 | 12.57 | 11.79 | 11.85 | 109,585 | -0.01(-0.08%) |
Jul 18, 2016 | 11.78 | 12.13 | 11.54 | 11.86 | 29,911 | -0.03(-0.25%) |
Jul 15, 2016 | 11.26 | 11.99 | 11.16 | 11.89 | 83,338 | +0.63(+5.60%) |
Jul 14, 2016 | 11.58 | 11.62 | 11.08 | 11.26 | 39,132 | -0.13(-1.14%) |
Jul 13, 2016 | 11.47 | 11.76 | 11.20 | 11.39 | 67,852 | -0.01(-0.09%) |
Jul 12, 2016 | 11.05 | 11.69 | 10.74 | 11.40 | 87,653 | +0.81(+7.65%) |
Jul 11, 2016 | 10.97 | 11.24 | 10.55 | 10.59 | 22,943 | -0.23(-2.13%) |
Jul 08, 2016 | 10.35 | 10.96 | 10.31 | 10.82 | 40,250 | +0.51(+4.95%) |
Jul 07, 2016 | 10.16 | 10.37 | 9.870 | 10.31 | 55,171 | +0.51(+5.20%) |
Jul 05, 2016 | 10.03 | 10.65 | 9.600 | 9.800 | 60,060 | -0.12(-1.21%) |
Jul 01, 2016 | 9.980 | 9.920 | 9.920 | 9.920 | 63,000 | +0.07(+0.71%) |
Jun 30, 2016 | 9.850 | 10.43 | 9.620 | 9.850 | 115,509 | +0.06(+0.61%) |
Jun 29, 2016 | 9.720 | 9.930 | 9.230 | 9.790 | 97,127 | +0.12(+1.24%) |
Jun 28, 2016 | 9.430 | 9.845 | 9.120 | 9.670 | 98,260 | +0.61(+6.73%) |
Jun 27, 2016 | 10.46 | 10.51 | 8.970 | 9.060 | 70,175 | -1.60(-15.01%) |
Jun 24, 2016 | 11.31 | 11.50 | 10.40 | 10.66 | 462,672 | -0.86(-7.47%) |
Jun 23, 2016 | 11.52 | 11.62 | 11.05 | 11.52 | 45,884 | +0.15(+1.32%) |
Jun 22, 2016 | 11.60 | 11.92 | 11.23 | 11.37 | 64,239 | -0.26(-2.24%) |
Jun 21, 2016 | 12.57 | 12.58 | 11.11 | 11.63 | 184,077 | -0.92(-7.33%) |
Jun 20, 2016 | 13.08 | 13.08 | 12.33 | 12.55 | 78,032 | +0.23(+1.87%) |
Jun 17, 2016 | 12.14 | 12.77 | 12.14 | 12.32 | 230,476 | -0.29(-2.30%) |
Jun 16, 2016 | 12.99 | 12.99 | 12.44 | 12.61 | 82,633 | -0.02(-0.16%) |
Jun 15, 2016 | 13.09 | 13.09 | 12.30 | 12.63 | 130,033 | -0.02(-0.16%) |
Jun 14, 2016 | 13.71 | 13.74 | 12.31 | 12.65 | 180,710 | -0.33(-2.54%) |
Jun 13, 2016 | 14.49 | 14.49 | 12.71 | 12.98 | 66,293 | -0.19(-1.44%) |
Jun 10, 2016 | 13.56 | 13.72 | 13.05 | 13.17 | 45,268 | -0.41(-3.02%) |
Jun 09, 2016 | 14.11 | 14.50 | 13.45 | 13.58 | 17,677 | -0.66(-4.63%) |
Jun 08, 2016 | 14.72 | 14.80 | 14.10 | 14.24 | 36,479 | +0.01(+0.07%) |
Jun 07, 2016 | 14.12 | 14.75 | 14.12 | 14.23 | 183,818 | +0.43(+3.12%) |
Jun 06, 2016 | 13.73 | 14.00 | 13.35 | 13.80 | 74,353 | +0.60(+4.55%) |
Jun 03, 2016 | 13.06 | 13.71 | 13.00 | 13.20 | 140,055 | -0.51(-3.72%) |
Jun 02, 2016 | 13.80 | 13.80 | 13.30 | 13.71 | 65,537 | +0.19(+1.41%) |