Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.43 | 13.43 | 13.30 | 13.30 | 20,736 | -0.32(-2.35%) |
Aug 30, 2016 | 13.60 | 13.62 | 13.55 | 13.62 | 8,800 | -0.10(-0.72%) |
Aug 29, 2016 | 13.66 | 13.75 | 13.66 | 13.72 | 3,769 | +0.02(+0.14%) |
Aug 26, 2016 | 13.55 | 13.70 | 13.54 | 13.70 | 12,889 | +0.15(+1.13%) |
Aug 25, 2016 | 13.60 | 13.60 | 13.55 | 13.55 | 1,612 | +0.02(+0.13%) |
Aug 24, 2016 | 13.63 | 13.63 | 13.34 | 13.53 | 3,777 | -0.19(-1.39%) |
Aug 23, 2016 | 13.66 | 13.72 | 13.66 | 13.72 | 2,308 | +0.13(+0.96%) |
Aug 22, 2016 | 13.48 | 13.59 | 13.45 | 13.59 | 5,953 | +0.39(+2.99%) |
Aug 19, 2016 | 13.19 | 13.19 | 13.19 | 13.19 | 172 | -0.16(-1.16%) |
Aug 18, 2016 | 13.36 | 13.36 | 13.28 | 13.35 | 4,243 | +0.18(+1.37%) |
Aug 17, 2016 | 13.30 | 13.30 | 13.17 | 13.17 | 10,197 | -0.30(-2.22%) |
Aug 16, 2016 | 13.48 | 13.50 | 13.33 | 13.47 | 6,626 | +0.20(+1.47%) |
Aug 15, 2016 | 13.13 | 13.27 | 13.04 | 13.27 | 5,694 | +0.14(+1.10%) |
Aug 12, 2016 | 13.19 | 13.20 | 13.07 | 13.13 | 2,430 | +0.05(+0.38%) |
Aug 11, 2016 | 13.19 | 13.19 | 13.08 | 13.08 | 487 | +0.06(+0.46%) |
Aug 10, 2016 | 13.24 | 13.26 | 13.02 | 13.02 | 3,188 | -0.59(-4.31%) |
Aug 09, 2016 | 13.60 | 13.61 | 13.60 | 13.61 | 2,709 | +0.16(+1.19%) |
Aug 08, 2016 | 13.48 | 13.52 | 13.42 | 13.45 | 4,502 | +0.05(+0.34%) |
Aug 05, 2016 | 13.01 | 13.42 | 12.99 | 13.40 | 10,891 | +0.41(+3.16%) |
Aug 04, 2016 | 12.74 | 12.99 | 12.74 | 12.99 | 4,163 | +0.38(+3.02%) |
Aug 03, 2016 | 12.56 | 12.61 | 12.56 | 12.61 | 743 | -0.01(-0.08%) |
Aug 02, 2016 | 12.46 | 12.69 | 12.46 | 12.62 | 4,169 | +0.09(+0.72%) |
Aug 01, 2016 | 12.63 | 12.74 | 12.44 | 12.53 | 14,705 | -0.10(-0.75%) |
Jul 29, 2016 | 12.45 | 12.67 | 12.45 | 12.62 | 2,707 | +0.11(+0.84%) |
Jul 28, 2016 | 12.52 | 12.52 | 12.52 | 12.52 | 101 | -0.08(-0.63%) |
Jul 27, 2016 | 12.64 | 12.64 | 12.60 | 12.60 | 755 | -0.12(-0.92%) |
Jul 26, 2016 | 12.76 | 12.76 | 12.66 | 12.72 | 3,457 | -0.28(-2.18%) |
Jul 25, 2016 | 12.87 | 13.01 | 12.87 | 13.00 | 7,721 | +0.30(+2.36%) |
Jul 22, 2016 | 12.70 | 12.70 | 12.70 | 12.70 | 953 | -0.19(-1.47%) |
Jul 21, 2016 | 12.89 | 12.89 | 12.89 | 12.89 | 300 | +0.17(+1.34%) |
Jul 20, 2016 | 12.72 | 12.73 | 12.72 | 12.72 | 505 | -0.01(-0.08%) |
Jul 19, 2016 | 12.79 | 12.84 | 12.73 | 12.73 | 2,215 | +0.01(+0.09%) |
Jul 18, 2016 | 12.48 | 12.72 | 12.00 | 12.72 | 9,795 | -0.06(-0.48%) |
Jul 15, 2016 | 12.65 | 12.78 | 12.61 | 12.78 | 24,097 | -0.14(-1.09%) |
Jul 14, 2016 | 13.04 | 13.09 | 12.88 | 12.92 | 14,165 | +0.25(+1.98%) |
Jul 13, 2016 | 12.90 | 12.90 | 12.67 | 12.67 | 350 | -0.14(-1.09%) |
Jul 12, 2016 | 13.04 | 13.04 | 12.79 | 12.81 | 2,511 | -0.40(-3.03%) |
Jul 11, 2016 | 13.00 | 13.22 | 12.97 | 13.21 | 5,636 | +0.30(+2.33%) |
Jul 08, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 122 | +0.25(+1.97%) |
Jul 07, 2016 | 13.04 | 13.04 | 12.66 | 12.66 | 13,120 | -0.40(-3.07%) |
Jul 06, 2016 | 13.06 | 13.06 | 13.02 | 13.06 | 5,123 | -0.09(-0.68%) |
Jul 05, 2016 | 13.21 | 13.23 | 13.02 | 13.15 | 3,534 | +0.08(+0.61%) |
Jul 01, 2016 | 13.20 | 13.07 | 13.07 | 13.07 | 23,400 | +0.11(+0.87%) |
Jun 30, 2016 | 13.07 | 13.07 | 12.96 | 12.96 | 1,054 | -0.37(-2.79%) |
Jun 29, 2016 | 13.05 | 13.34 | 13.04 | 13.33 | 9,582 | +0.58(+4.59%) |
Jun 28, 2016 | 12.82 | 12.82 | 12.74 | 12.74 | 2,863 | +0.12(+0.99%) |
Jun 27, 2016 | 12.51 | 12.79 | 11.00 | 12.62 | 8,751 | +0.20(+1.61%) |
Jun 24, 2016 | 12.32 | 12.51 | 12.32 | 12.42 | 1,382 | -0.10(-0.80%) |
Jun 23, 2016 | 12.32 | 12.52 | 12.32 | 12.52 | 1,699 | +0.20(+1.62%) |
Jun 22, 2016 | 12.53 | 12.56 | 12.32 | 12.32 | 2,868 | -0.33(-2.61%) |
Jun 21, 2016 | 12.63 | 12.65 | 12.60 | 12.65 | 2,261 | -0.02(-0.16%) |
Jun 20, 2016 | 12.69 | 12.69 | 12.67 | 12.67 | 2,267 | +0.01(+0.08%) |
Jun 17, 2016 | 12.66 | 12.66 | 12.66 | 12.66 | 166 | +0.00(+0.03%) |
Jun 16, 2016 | 12.77 | 12.80 | 12.57 | 12.66 | 13,257 | -0.04(-0.28%) |
Jun 15, 2016 | 12.65 | 12.69 | 12.55 | 12.69 | 2,429 | +0.24(+1.94%) |
Jun 14, 2016 | 12.47 | 12.47 | 12.35 | 12.45 | 3,416 | -0.21(-1.65%) |
Jun 13, 2016 | 12.55 | 12.66 | 12.55 | 12.66 | 3,505 | +0.01(+0.07%) |
Jun 10, 2016 | 12.53 | 12.69 | 12.45 | 12.65 | 8,516 | -0.08(-0.63%) |
Jun 09, 2016 | 12.70 | 12.75 | 12.51 | 12.73 | 8,413 | +0.13(+1.03%) |
Jun 08, 2016 | 12.48 | 12.69 | 12.48 | 12.60 | 17,320 | +0.27(+2.19%) |
Jun 07, 2016 | 12.30 | 12.35 | 12.30 | 12.33 | 2,225 | +0.16(+1.31%) |
Jun 06, 2016 | 12.16 | 12.19 | 12.11 | 12.17 | 2,661 | +0.04(+0.33%) |
Jun 03, 2016 | 11.94 | 12.13 | 11.94 | 12.13 | 8,386 | +0.28(+2.39%) |
Jun 02, 2016 | 11.65 | 11.85 | 11.65 | 11.85 | 1,236 | +0.29(+2.48%) |