Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.29 | 13.88 | 13.23 | 13.40 | 28,267 | -0.56(-4.01%) |
Aug 30, 2016 | 13.97 | 14.00 | 13.50 | 13.96 | 12,372 | -0.03(-0.21%) |
Aug 29, 2016 | 14.00 | 14.22 | 13.99 | 13.99 | 8,805 | -0.01(-0.07%) |
Aug 26, 2016 | 13.80 | 14.00 | 13.79 | 14.00 | 6,520 | +0.11(+0.79%) |
Aug 25, 2016 | 13.99 | 14.00 | 13.89 | 13.89 | 8,707 | -0.10(-0.71%) |
Aug 24, 2016 | 13.77 | 14.00 | 13.77 | 13.99 | 25,900 | -0.22(-1.55%) |
Aug 23, 2016 | 13.99 | 14.45 | 13.95 | 14.21 | 13,717 | +0.07(+0.50%) |
Aug 22, 2016 | 13.99 | 14.15 | 13.93 | 14.14 | 13,961 | +0.15(+1.07%) |
Aug 19, 2016 | 13.55 | 14.00 | 13.25 | 13.99 | 29,153 | +0.38(+2.79%) |
Aug 18, 2016 | 13.82 | 14.05 | 13.61 | 13.61 | 22,936 | -0.39(-2.79%) |
Aug 17, 2016 | 13.60 | 14.14 | 13.59 | 14.00 | 42,066 | +0.31(+2.26%) |
Aug 16, 2016 | 13.23 | 13.90 | 13.07 | 13.69 | 25,160 | +0.59(+4.50%) |
Aug 15, 2016 | 12.95 | 13.18 | 12.89 | 13.10 | 55,222 | +0.45(+3.56%) |
Aug 12, 2016 | 12.68 | 12.70 | 12.50 | 12.65 | 47,921 | +0.21(+1.69%) |
Aug 11, 2016 | 12.60 | 12.78 | 12.33 | 12.44 | 71,617 | +0.26(+2.13%) |
Aug 10, 2016 | 11.65 | 12.18 | 11.65 | 12.18 | 32,912 | +0.79(+6.89%) |
Aug 09, 2016 | 11.30 | 11.40 | 11.28 | 11.39 | 7,574 | +0.12(+1.02%) |
Aug 08, 2016 | 11.20 | 11.28 | 11.17 | 11.28 | 5,390 | +0.13(+1.17%) |
Aug 05, 2016 | 11.20 | 11.20 | 10.94 | 11.15 | 37,553 | -0.05(-0.45%) |
Aug 04, 2016 | 11.35 | 11.35 | 11.07 | 11.20 | 18,510 | -0.10(-0.88%) |
Aug 03, 2016 | 11.32 | 11.47 | 11.25 | 11.30 | 20,387 | -0.03(-0.26%) |
Aug 02, 2016 | 11.53 | 11.63 | 11.32 | 11.33 | 12,656 | -0.36(-3.08%) |
Jul 29, 2016 | 11.69 | 11.69 | 11.69 | 0 | -0.17(-1.43%) | |
Jul 28, 2016 | 11.97 | 12.00 | 11.81 | 11.86 | 8,010 | +0.03(+0.25%) |
Jul 27, 2016 | 11.85 | 11.89 | 11.83 | 11.83 | 4,577 | -0.04(-0.34%) |
Jul 26, 2016 | 11.81 | 11.87 | 11.80 | 11.87 | 8,216 | +0.08(+0.68%) |
Jul 25, 2016 | 11.70 | 11.93 | 11.70 | 11.79 | 7,655 | +0.04(+0.34%) |
Jul 22, 2016 | 12.01 | 12.01 | 11.67 | 11.75 | 19,562 | -0.05(-0.42%) |
Jul 21, 2016 | 12.16 | 12.16 | 11.80 | 11.80 | 18,078 | -0.23(-1.91%) |
Jul 20, 2016 | 12.05 | 12.07 | 12.00 | 12.03 | 2,850 | +0.02(+0.17%) |
Jul 19, 2016 | 12.28 | 12.28 | 11.97 | 12.01 | 6,840 | +0.01(+0.08%) |
Jul 18, 2016 | 12.02 | 12.06 | 11.92 | 12.00 | 4,970 | +0.08(+0.67%) |
Jul 15, 2016 | 12.00 | 12.03 | 11.90 | 11.92 | 6,999 | +0.01(+0.08%) |
Jul 14, 2016 | 11.90 | 12.00 | 11.90 | 11.91 | 18,417 | +0.01(+0.08%) |
Jul 13, 2016 | 12.17 | 12.24 | 11.90 | 11.90 | 11,090 | -0.28(-2.30%) |
Jul 12, 2016 | 12.20 | 12.21 | 12.10 | 12.18 | 13,562 | +0.06(+0.50%) |
Jul 11, 2016 | 12.28 | 12.29 | 12.10 | 12.12 | 8,847 | -0.01(-0.08%) |
Jul 08, 2016 | 12.32 | 12.10 | 12.13 | 5,899 | +0.03(+0.25%) | |
Jul 07, 2016 | 12.15 | 12.32 | 12.08 | 12.10 | 8,820 | -0.20(-1.63%) |
Jul 05, 2016 | 12.26 | 12.53 | 12.26 | 12.30 | 2,631 | -0.02(-0.16%) |
Jul 04, 2016 | 12.48 | 12.55 | 12.32 | 12.32 | 3,470 | -0.04(-0.32%) |
Jun 30, 2016 | 12.36 | 12.36 | 12.36 | 0 | -0.19(-1.51%) | |
Jun 29, 2016 | 12.45 | 12.61 | 12.22 | 12.55 | 10,310 | +0.34(+2.78%) |
Jun 28, 2016 | 12.50 | 12.51 | 12.15 | 12.21 | 7,424 | -0.07(-0.57%) |
Jun 27, 2016 | 13.22 | 13.22 | 12.00 | 12.28 | 26,599 | -0.23(-1.84%) |
Jun 24, 2016 | 12.50 | 12.72 | 12.50 | 12.51 | 8,235 | -0.09(-0.71%) |
Jun 23, 2016 | 12.63 | 12.75 | 12.59 | 12.60 | 4,996 | -0.17(-1.33%) |
Jun 22, 2016 | 12.81 | 12.81 | 12.54 | 12.77 | 3,299 | -0.03(-0.23%) |
Jun 21, 2016 | 12.90 | 12.90 | 12.80 | 12.80 | 1,918 | +0.09(+0.71%) |
Jun 20, 2016 | 13.22 | 13.22 | 12.61 | 12.71 | 4,162 | +0.01(+0.08%) |
Jun 17, 2016 | 12.75 | 12.75 | 12.68 | 12.70 | 5,332 | +0.00(+0.00%) |
Jun 16, 2016 | 13.24 | 13.24 | 12.70 | 12.70 | 4,119 | -0.37(-2.83%) |
Jun 15, 2016 | 13.05 | 13.18 | 12.85 | 13.07 | 8,725 | +0.04(+0.31%) |
Jun 14, 2016 | 13.06 | 13.08 | 13.03 | 13.03 | 3,350 | -0.03(-0.23%) |
Jun 13, 2016 | 13.03 | 13.20 | 13.03 | 13.06 | 5,958 | -0.10(-0.76%) |
Jun 10, 2016 | 13.15 | 13.24 | 13.03 | 13.16 | 3,997 | -0.16(-1.20%) |
Jun 09, 2016 | 13.50 | 13.50 | 13.05 | 13.32 | 4,450 | -0.18(-1.33%) |
Jun 08, 2016 | 14.05 | 14.08 | 13.50 | 13.50 | 38,333 | -0.50(-3.57%) |
Jun 07, 2016 | 14.00 | 14.09 | 14.00 | 14.00 | 2,330 | +0.00(+0.00%) |
Jun 06, 2016 | 14.09 | 14.10 | 14.00 | 14.00 | 3,650 | +0.00(+0.00%) |
Jun 03, 2016 | 14.09 | 14.09 | 14.00 | 14.00 | 1,850 | -0.09(-0.64%) |
Jun 02, 2016 | 13.97 | 14.18 | 13.97 | 14.09 | 1,597 | +0.09(+0.64%) |