Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.57 | 12.59 | 12.43 | 12.50 | 2,930,750 | -0.07(-0.58%) |
Aug 30, 2016 | 12.48 | 12.58 | 12.45 | 12.58 | 1,734,999 | +0.12(+0.96%) |
Aug 29, 2016 | 12.52 | 12.60 | 12.44 | 12.46 | 2,245,588 | -0.05(-0.43%) |
Aug 26, 2016 | 12.41 | 12.54 | 12.40 | 12.51 | 4,029,710 | +0.14(+1.13%) |
Aug 25, 2016 | 12.33 | 12.38 | 12.28 | 12.37 | 1,439,655 | +0.01(+0.11%) |
Aug 24, 2016 | 12.35 | 12.40 | 12.32 | 12.36 | 1,721,133 | +0.02(+0.16%) |
Aug 23, 2016 | 12.30 | 12.37 | 12.27 | 12.34 | 1,461,603 | +0.09(+0.76%) |
Aug 22, 2016 | 12.21 | 12.25 | 12.08 | 12.24 | 1,326,228 | +0.00(+0.00%) |
Aug 19, 2016 | 12.28 | 12.36 | 12.20 | 12.24 | 1,702,527 | -0.08(-0.65%) |
Aug 18, 2016 | 12.28 | 12.40 | 12.25 | 12.32 | 2,041,850 | +0.05(+0.42%) |
Aug 17, 2016 | 12.22 | 12.28 | 12.17 | 12.27 | 2,316,748 | +0.05(+0.43%) |
Aug 16, 2016 | 12.24 | 12.27 | 12.17 | 12.22 | 1,161,939 | -0.07(-0.54%) |
Aug 15, 2016 | 12.19 | 12.36 | 12.19 | 12.29 | 1,410,919 | +0.11(+0.92%) |
Aug 12, 2016 | 12.16 | 12.23 | 12.13 | 12.17 | 1,296,851 | -0.01(-0.11%) |
Aug 11, 2016 | 12.19 | 12.25 | 12.14 | 12.19 | 1,508,348 | +0.03(+0.27%) |
Aug 10, 2016 | 12.23 | 12.26 | 12.14 | 12.15 | 1,550,776 | -0.06(-0.49%) |
Aug 09, 2016 | 12.29 | 12.37 | 12.11 | 12.21 | 1,852,891 | -0.07(-0.59%) |
Aug 08, 2016 | 12.30 | 12.40 | 12.26 | 12.29 | 1,305,525 | +0.00(+0.00%) |
Aug 05, 2016 | 12.13 | 12.34 | 12.11 | 12.29 | 1,786,109 | +0.21(+1.75%) |
Aug 04, 2016 | 11.90 | 12.12 | 11.90 | 12.07 | 2,695,685 | +0.20(+1.67%) |
Aug 03, 2016 | 11.90 | 11.97 | 11.78 | 11.88 | 2,748,473 | -0.06(-0.50%) |
Aug 02, 2016 | 12.31 | 12.48 | 11.88 | 11.94 | 4,058,373 | -0.64(-5.09%) |
Aug 01, 2016 | 12.75 | 12.75 | 12.50 | 12.58 | 3,700,823 | -0.16(-1.29%) |
Jul 29, 2016 | 12.63 | 12.75 | 12.52 | 12.74 | 5,962,899 | +0.09(+0.73%) |
Jul 28, 2016 | 12.53 | 12.66 | 12.46 | 12.65 | 1,616,872 | +0.07(+0.52%) |
Jul 27, 2016 | 12.60 | 12.69 | 12.51 | 12.58 | 2,028,685 | +0.01(+0.05%) |
Jul 26, 2016 | 12.46 | 12.60 | 12.44 | 12.58 | 1,909,225 | +0.13(+1.06%) |
Jul 25, 2016 | 12.40 | 12.49 | 12.37 | 12.44 | 1,459,534 | +0.04(+0.32%) |
Jul 22, 2016 | 12.40 | 12.44 | 12.29 | 12.40 | 1,590,480 | +0.01(+0.05%) |
Jul 21, 2016 | 12.41 | 12.54 | 12.35 | 12.40 | 1,807,346 | -0.05(-0.42%) |
Jul 20, 2016 | 12.38 | 12.50 | 12.31 | 12.45 | 1,466,654 | +0.09(+0.69%) |
Jul 19, 2016 | 12.44 | 12.48 | 12.32 | 12.36 | 1,556,705 | -0.12(-0.95%) |
Jul 18, 2016 | 12.44 | 12.54 | 12.44 | 12.48 | 1,151,291 | +0.05(+0.37%) |
Jul 15, 2016 | 12.47 | 12.49 | 12.35 | 12.44 | 1,748,582 | +0.01(+0.11%) |
Jul 14, 2016 | 12.40 | 12.54 | 12.35 | 12.42 | 2,624,137 | +0.15(+1.24%) |
Jul 13, 2016 | 12.26 | 12.36 | 12.05 | 12.27 | 3,510,448 | +0.04(+0.32%) |
Jul 12, 2016 | 11.99 | 12.33 | 11.96 | 12.23 | 2,329,423 | +0.36(+3.06%) |
Jul 11, 2016 | 11.80 | 11.96 | 11.78 | 11.87 | 1,743,238 | +0.13(+1.07%) |
Jul 08, 2016 | 11.59 | 11.76 | 11.43 | 11.74 | 1,836,192 | +0.32(+2.77%) |
Jul 07, 2016 | 11.38 | 11.56 | 11.38 | 11.43 | 1,651,761 | +0.08(+0.70%) |
Jul 06, 2016 | 11.29 | 11.36 | 11.14 | 11.35 | 3,491,871 | -0.05(-0.46%) |
Jul 05, 2016 | 11.67 | 11.69 | 11.34 | 11.40 | 2,497,212 | -0.34(-2.87%) |
Jul 01, 2016 | 11.72 | 11.74 | 11.74 | 11.74 | 1,593,626 | -0.01(-0.06%) |
Jun 30, 2016 | 11.61 | 11.74 | 11.49 | 11.74 | 2,007,993 | +0.16(+1.37%) |
Jun 29, 2016 | 11.38 | 11.63 | 11.32 | 11.59 | 3,155,597 | +0.36(+3.23%) |
Jun 28, 2016 | 10.97 | 11.24 | 10.95 | 11.22 | 3,386,981 | +0.42(+3.85%) |
Jun 27, 2016 | 11.11 | 11.15 | 10.74 | 10.81 | 3,139,264 | -0.48(-4.21%) |
Jun 24, 2016 | 11.48 | 11.68 | 11.28 | 11.28 | 5,819,904 | -0.73(-6.04%) |
Jun 23, 2016 | 11.97 | 12.05 | 11.93 | 12.01 | 1,692,358 | +0.18(+1.56%) |
Jun 22, 2016 | 11.88 | 12.00 | 11.81 | 11.82 | 1,749,364 | -0.07(-0.61%) |
Jun 21, 2016 | 11.89 | 11.94 | 11.81 | 11.90 | 1,411,413 | +0.03(+0.22%) |
Jun 20, 2016 | 11.98 | 12.09 | 11.86 | 11.87 | 1,681,819 | +0.04(+0.33%) |
Jun 17, 2016 | 11.78 | 11.94 | 11.73 | 11.83 | 4,255,307 | +0.07(+0.62%) |
Jun 16, 2016 | 11.78 | 11.78 | 11.60 | 11.76 | 1,500,585 | -0.08(-0.67%) |
Jun 15, 2016 | 11.88 | 12.00 | 11.83 | 11.84 | 2,171,589 | -0.05(-0.39%) |
Jun 14, 2016 | 11.99 | 12.09 | 11.82 | 11.88 | 2,043,335 | -0.16(-1.37%) |
Jun 13, 2016 | 12.19 | 12.28 | 12.03 | 12.05 | 1,650,310 | -0.20(-1.67%) |
Jun 10, 2016 | 12.34 | 12.34 | 12.21 | 12.25 | 1,023,755 | -0.20(-1.59%) |
Jun 09, 2016 | 12.50 | 12.53 | 12.39 | 12.45 | 1,556,710 | -0.11(-0.84%) |
Jun 08, 2016 | 12.63 | 12.69 | 12.54 | 12.56 | 3,067,744 | -0.02(-0.16%) |
Jun 07, 2016 | 12.62 | 12.68 | 12.54 | 12.58 | 2,580,576 | -0.02(-0.16%) |
Jun 06, 2016 | 12.56 | 12.64 | 12.49 | 12.60 | 1,731,903 | +0.07(+0.58%) |
Jun 03, 2016 | 12.48 | 12.55 | 12.36 | 12.52 | 2,324,220 | +0.03(+0.21%) |
Jun 02, 2016 | 12.30 | 12.51 | 12.19 | 12.50 | 2,321,373 | +0.16(+1.28%) |