Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.02 | 13.27 | 13.02 | 13.22 | 71,723 | +0.21(+1.64%) |
Aug 30, 2016 | 13.12 | 13.13 | 13.00 | 13.01 | 26,366 | -0.13(-0.99%) |
Aug 29, 2016 | 12.95 | 13.21 | 12.95 | 13.14 | 43,778 | +0.13(+1.00%) |
Aug 26, 2016 | 13.21 | 13.32 | 12.96 | 13.01 | 62,851 | -0.14(-1.06%) |
Aug 25, 2016 | 13.15 | 13.24 | 13.08 | 13.15 | 79,000 | +0.05(+0.35%) |
Aug 24, 2016 | 13.08 | 13.13 | 13.04 | 13.10 | 103,372 | +0.02(+0.14%) |
Aug 23, 2016 | 13.20 | 13.28 | 13.07 | 13.08 | 60,489 | -0.07(-0.49%) |
Aug 22, 2016 | 13.24 | 13.25 | 13.03 | 13.15 | 88,998 | -0.07(-0.56%) |
Aug 19, 2016 | 13.19 | 13.26 | 13.07 | 13.22 | 41,145 | -0.02(-0.14%) |
Aug 18, 2016 | 13.20 | 13.28 | 13.15 | 13.24 | 62,624 | +0.07(+0.56%) |
Aug 17, 2016 | 13.06 | 13.17 | 13.05 | 13.17 | 61,461 | +0.10(+0.78%) |
Aug 16, 2016 | 12.97 | 13.07 | 12.97 | 13.06 | 71,290 | +0.10(+0.79%) |
Aug 15, 2016 | 12.69 | 12.99 | 12.67 | 12.96 | 82,510 | +0.31(+2.42%) |
Aug 12, 2016 | 12.77 | 12.84 | 12.63 | 12.66 | 39,714 | -0.11(-0.87%) |
Aug 11, 2016 | 12.68 | 12.91 | 12.63 | 12.77 | 61,756 | +0.07(+0.59%) |
Aug 10, 2016 | 12.94 | 12.95 | 12.67 | 12.69 | 119,213 | +0.22(+1.79%) |
Aug 09, 2016 | 12.39 | 12.55 | 12.39 | 12.47 | 71,067 | +0.08(+0.67%) |
Aug 08, 2016 | 12.29 | 12.41 | 12.28 | 12.39 | 33,229 | +0.11(+0.91%) |
Aug 05, 2016 | 12.06 | 12.30 | 12.06 | 12.27 | 48,385 | +0.05(+0.38%) |
Aug 04, 2016 | 12.23 | 12.34 | 12.21 | 12.23 | 46,482 | +0.01(+0.08%) |
Aug 03, 2016 | 12.35 | 12.35 | 12.20 | 12.22 | 37,094 | -0.12(-0.98%) |
Aug 02, 2016 | 12.35 | 12.42 | 12.29 | 12.34 | 49,323 | -0.06(-0.45%) |
Aug 01, 2016 | 12.43 | 12.48 | 12.34 | 12.40 | 31,954 | +0.01(+0.08%) |
Jul 29, 2016 | 12.18 | 12.40 | 12.13 | 12.39 | 65,170 | +0.22(+1.83%) |
Jul 28, 2016 | 12.16 | 12.22 | 12.14 | 12.16 | 71,769 | +0.03(+0.23%) |
Jul 27, 2016 | 12.01 | 12.21 | 12.01 | 12.14 | 151,824 | +0.12(+1.01%) |
Jul 26, 2016 | 11.95 | 12.04 | 11.93 | 12.01 | 107,961 | +0.12(+1.02%) |
Jul 25, 2016 | 12.01 | 12.02 | 11.88 | 11.89 | 43,765 | -0.16(-1.31%) |
Jul 22, 2016 | 12.03 | 12.08 | 11.94 | 12.05 | 23,532 | -0.01(-0.08%) |
Jul 21, 2016 | 12.09 | 12.10 | 12.00 | 12.06 | 41,965 | -0.01(-0.08%) |
Jul 20, 2016 | 11.89 | 12.08 | 11.89 | 12.07 | 109,818 | +0.09(+0.78%) |
Jul 19, 2016 | 11.90 | 12.02 | 11.87 | 11.98 | 41,617 | +0.00(+0.00%) |
Jul 18, 2016 | 11.85 | 11.98 | 11.82 | 11.98 | 33,265 | +0.07(+0.62%) |
Jul 15, 2016 | 12.02 | 12.03 | 11.90 | 11.90 | 30,485 | -0.12(-1.00%) |
Jul 14, 2016 | 12.02 | 12.21 | 12.01 | 12.02 | 75,668 | +0.07(+0.62%) |
Jul 13, 2016 | 11.88 | 12.02 | 11.83 | 11.95 | 223,357 | +0.05(+0.39%) |
Jul 12, 2016 | 11.75 | 11.96 | 11.74 | 11.90 | 59,863 | +0.33(+2.83%) |
Jul 11, 2016 | 11.50 | 11.66 | 11.48 | 11.58 | 41,202 | +0.14(+1.20%) |
Jul 08, 2016 | 11.53 | 11.49 | 11.38 | 11.44 | 64,455 | -0.06(-0.48%) |
Jul 07, 2016 | 11.33 | 11.51 | 11.31 | 11.49 | 45,793 | +0.34(+3.08%) |
Jul 06, 2016 | 11.22 | 11.22 | 11.10 | 11.15 | 40,268 | -0.09(-0.83%) |
Jul 05, 2016 | 11.28 | 11.35 | 11.08 | 11.24 | 43,389 | -0.15(-1.31%) |
Jul 01, 2016 | 11.27 | 11.39 | 11.39 | 11.39 | 33,469 | +0.16(+1.41%) |
Jun 30, 2016 | 11.22 | 11.26 | 11.15 | 11.23 | 73,455 | +0.05(+0.41%) |
Jun 29, 2016 | 11.15 | 11.26 | 11.02 | 11.19 | 85,243 | +0.15(+1.35%) |
Jun 28, 2016 | 11.34 | 11.34 | 11.01 | 11.04 | 52,314 | -0.14(-1.25%) |
Jun 27, 2016 | 11.23 | 11.34 | 11.13 | 11.18 | 81,426 | -0.11(-0.99%) |
Jun 24, 2016 | 11.46 | 11.63 | 11.29 | 11.29 | 34,476 | -0.50(-4.26%) |
Jun 23, 2016 | 11.95 | 12.02 | 11.75 | 11.79 | 66,104 | -0.01(-0.08%) |
Jun 22, 2016 | 11.78 | 11.83 | 11.74 | 11.80 | 83,158 | +0.07(+0.55%) |
Jun 21, 2016 | 11.73 | 11.79 | 11.67 | 11.74 | 67,233 | +0.07(+0.56%) |
Jun 20, 2016 | 11.77 | 11.85 | 11.67 | 11.67 | 25,004 | +0.03(+0.24%) |
Jun 17, 2016 | 11.79 | 11.79 | 11.63 | 11.64 | 24,382 | -0.09(-0.79%) |
Jun 16, 2016 | 11.67 | 11.81 | 11.60 | 11.74 | 39,720 | -0.07(-0.55%) |
Jun 15, 2016 | 11.75 | 11.87 | 11.75 | 11.80 | 64,744 | +0.03(+0.24%) |
Jun 14, 2016 | 11.88 | 11.88 | 11.75 | 11.77 | 61,708 | -0.13(-1.09%) |
Jun 13, 2016 | 11.87 | 12.10 | 11.87 | 11.90 | 109,545 | +0.01(+0.12%) |
Jun 10, 2016 | 12.07 | 12.11 | 11.89 | 11.89 | 67,780 | -0.22(-1.83%) |
Jun 09, 2016 | 12.11 | 12.20 | 12.01 | 12.11 | 45,425 | -0.05(-0.38%) |
Jun 08, 2016 | 12.07 | 12.26 | 12.07 | 12.16 | 54,211 | +0.15(+1.23%) |
Jun 07, 2016 | 11.84 | 12.03 | 11.83 | 12.01 | 37,468 | +0.22(+1.88%) |
Jun 06, 2016 | 11.78 | 11.86 | 11.73 | 11.79 | 66,922 | +0.07(+0.63%) |
Jun 03, 2016 | 11.70 | 11.79 | 11.70 | 11.71 | 28,944 | +0.06(+0.55%) |
Jun 02, 2016 | 11.73 | 11.73 | 11.64 | 11.65 | 30,806 | -0.16(-1.33%) |