Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.84 | 11.94 | 11.76 | 11.89 | 198,141 | +0.01(+0.08%) |
Aug 30, 2016 | 11.83 | 12.05 | 11.78 | 11.88 | 116,439 | -0.01(-0.08%) |
Aug 29, 2016 | 11.90 | 12.01 | 11.72 | 11.89 | 104,919 | -0.03(-0.24%) |
Aug 26, 2016 | 11.95 | 12.04 | 11.82 | 11.91 | 134,260 | -0.03(-0.27%) |
Aug 25, 2016 | 11.83 | 11.97 | 11.60 | 11.95 | 149,159 | +0.08(+0.67%) |
Aug 24, 2016 | 12.03 | 12.03 | 11.84 | 11.87 | 121,579 | -0.13(-1.09%) |
Aug 23, 2016 | 12.04 | 12.14 | 11.97 | 12.00 | 106,544 | -0.04(-0.31%) |
Aug 22, 2016 | 11.90 | 12.04 | 11.72 | 12.04 | 234,369 | +0.06(+0.47%) |
Aug 19, 2016 | 11.58 | 12.11 | 11.57 | 11.98 | 360,091 | +0.43(+3.72%) |
Aug 18, 2016 | 11.50 | 11.59 | 11.47 | 11.55 | 191,457 | +0.05(+0.41%) |
Aug 17, 2016 | 11.50 | 11.50 | 11.31 | 11.50 | 321,001 | +0.00(+0.00%) |
Aug 16, 2016 | 11.65 | 11.68 | 11.49 | 11.50 | 159,029 | -0.05(-0.40%) |
Aug 15, 2016 | 11.45 | 11.61 | 11.45 | 11.55 | 192,020 | +0.10(+0.90%) |
Aug 12, 2016 | 11.45 | 11.50 | 11.37 | 11.45 | 156,354 | -0.01(-0.08%) |
Aug 11, 2016 | 11.47 | 11.53 | 11.37 | 11.46 | 191,253 | +0.03(+0.25%) |
Aug 10, 2016 | 11.59 | 11.59 | 11.31 | 11.43 | 202,711 | -0.11(-0.97%) |
Aug 09, 2016 | 11.66 | 11.72 | 11.44 | 11.54 | 285,902 | -0.18(-1.52%) |
Aug 08, 2016 | 11.75 | 11.79 | 11.66 | 11.72 | 171,264 | -0.02(-0.16%) |
Aug 05, 2016 | 11.50 | 11.76 | 11.37 | 11.74 | 207,593 | +0.26(+2.28%) |
Aug 04, 2016 | 11.49 | 11.58 | 11.46 | 11.47 | 114,501 | -0.07(-0.57%) |
Aug 03, 2016 | 11.43 | 11.58 | 11.36 | 11.54 | 286,058 | +0.07(+0.65%) |
Aug 02, 2016 | 11.60 | 11.67 | 11.46 | 11.47 | 329,872 | -0.17(-1.45%) |
Aug 01, 2016 | 11.58 | 11.74 | 11.57 | 11.63 | 462,492 | -0.08(-0.72%) |
Jul 29, 2016 | 12.34 | 12.34 | 11.61 | 11.72 | 641,021 | -0.39(-3.24%) |
Jul 28, 2016 | 11.97 | 12.24 | 11.93 | 12.11 | 274,928 | -0.01(-0.08%) |
Jul 27, 2016 | 12.11 | 12.13 | 11.94 | 12.12 | 335,734 | +0.06(+0.47%) |
Jul 26, 2016 | 11.79 | 12.10 | 11.79 | 12.06 | 215,326 | +0.24(+2.06%) |
Jul 25, 2016 | 11.68 | 11.85 | 11.68 | 11.82 | 218,539 | +0.05(+0.40%) |
Jul 22, 2016 | 11.76 | 11.78 | 11.68 | 11.77 | 172,887 | -0.03(-0.24%) |
Jul 21, 2016 | 11.83 | 11.90 | 11.76 | 11.80 | 259,618 | -0.04(-0.32%) |
Jul 20, 2016 | 11.47 | 11.88 | 11.44 | 11.84 | 360,941 | +0.43(+3.77%) |
Jul 19, 2016 | 11.38 | 11.61 | 11.30 | 11.41 | 520,369 | +0.03(+0.25%) |
Jul 18, 2016 | 11.37 | 11.51 | 11.32 | 11.38 | 335,746 | +0.06(+0.50%) |
Jul 15, 2016 | 11.37 | 11.37 | 11.22 | 11.32 | 371,422 | +0.02(+0.17%) |
Jul 14, 2016 | 11.45 | 11.49 | 11.30 | 11.31 | 311,995 | -0.01(-0.08%) |
Jul 13, 2016 | 11.39 | 11.41 | 11.25 | 11.32 | 413,355 | -0.05(-0.41%) |
Jul 12, 2016 | 11.07 | 11.40 | 11.04 | 11.36 | 305,660 | +0.34(+3.05%) |
Jul 11, 2016 | 10.84 | 11.05 | 10.83 | 11.03 | 339,242 | +0.22(+2.08%) |
Jul 08, 2016 | 10.55 | 10.82 | 10.43 | 10.80 | 220,477 | +0.37(+3.59%) |
Jul 07, 2016 | 10.36 | 10.53 | 10.23 | 10.43 | 341,729 | +0.09(+0.90%) |
Jul 05, 2016 | 10.34 | 10.46 | 10.21 | 10.33 | 209,499 | -0.15(-1.43%) |
Jul 01, 2016 | 10.17 | 10.48 | 10.48 | 10.48 | 337,479 | -0.01(-0.09%) |
Jun 30, 2016 | 10.36 | 10.73 | 10.25 | 10.49 | 834,532 | +0.24(+2.37%) |
Jun 29, 2016 | 10.36 | 10.36 | 10.17 | 10.25 | 356,506 | +0.04(+0.37%) |
Jun 28, 2016 | 10.25 | 10.42 | 10.17 | 10.21 | 316,950 | +0.07(+0.74%) |
Jun 27, 2016 | 10.53 | 10.59 | 10.10 | 10.14 | 460,927 | -0.50(-4.66%) |
Jun 24, 2016 | 10.63 | 10.93 | 10.60 | 10.63 | 544,380 | -0.50(-4.45%) |
Jun 23, 2016 | 11.02 | 11.20 | 10.92 | 11.13 | 297,756 | +0.25(+2.32%) |
Jun 22, 2016 | 10.95 | 11.06 | 10.88 | 10.88 | 104,868 | -0.08(-0.77%) |
Jun 21, 2016 | 10.88 | 10.98 | 10.82 | 10.96 | 166,903 | +0.08(+0.77%) |
Jun 20, 2016 | 10.89 | 11.16 | 10.81 | 10.88 | 141,876 | +0.11(+1.04%) |
Jun 17, 2016 | 10.80 | 10.85 | 10.65 | 10.76 | 588,799 | -0.07(-0.60%) |
Jun 16, 2016 | 10.65 | 10.85 | 10.56 | 10.83 | 346,832 | +0.07(+0.70%) |
Jun 15, 2016 | 10.90 | 10.90 | 10.74 | 10.75 | 311,428 | -0.07(-0.69%) |
Jun 14, 2016 | 10.73 | 10.91 | 10.63 | 10.83 | 381,849 | +0.07(+0.70%) |
Jun 13, 2016 | 10.72 | 10.90 | 10.72 | 10.75 | 244,176 | -0.09(-0.86%) |
Jun 10, 2016 | 10.82 | 10.90 | 10.41 | 10.85 | 255,660 | -0.13(-1.19%) |
Jun 09, 2016 | 10.86 | 10.99 | 10.78 | 10.98 | 171,991 | +0.07(+0.69%) |
Jun 08, 2016 | 10.89 | 10.92 | 10.77 | 10.90 | 154,910 | +0.01(+0.09%) |
Jun 07, 2016 | 10.89 | 10.97 | 10.71 | 10.89 | 347,098 | +0.00(+0.00%) |
Jun 06, 2016 | 10.83 | 10.91 | 10.62 | 10.89 | 388,486 | +0.12(+1.08%) |
Jun 03, 2016 | 10.95 | 10.95 | 10.68 | 10.78 | 600,848 | -0.13(-1.16%) |
Jun 02, 2016 | 10.58 | 10.91 | 10.30 | 10.90 | 543,248 | +0.37(+3.55%) |