Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.66 | 13.88 | 13.59 | 13.88 | 1,426,431 | +0.19(+1.35%) |
Aug 30, 2016 | 13.76 | 13.76 | 13.60 | 13.70 | 606,240 | -0.06(-0.45%) |
Aug 29, 2016 | 13.66 | 13.81 | 13.61 | 13.76 | 1,038,310 | +0.13(+0.96%) |
Aug 26, 2016 | 13.69 | 13.80 | 13.53 | 13.63 | 756,325 | -0.05(-0.39%) |
Aug 25, 2016 | 13.57 | 13.83 | 13.57 | 13.68 | 654,451 | +0.06(+0.45%) |
Aug 24, 2016 | 13.62 | 13.68 | 13.57 | 13.62 | 504,877 | +0.02(+0.11%) |
Aug 23, 2016 | 13.70 | 13.75 | 13.59 | 13.60 | 1,188,450 | -0.05(-0.40%) |
Aug 22, 2016 | 13.63 | 13.71 | 13.56 | 13.66 | 954,153 | +0.03(+0.23%) |
Aug 19, 2016 | 13.66 | 13.70 | 13.57 | 13.63 | 656,684 | -0.11(-0.79%) |
Aug 18, 2016 | 13.76 | 13.93 | 13.66 | 13.73 | 1,474,270 | -0.02(-0.11%) |
Aug 17, 2016 | 13.62 | 13.75 | 13.56 | 13.75 | 1,051,768 | +0.14(+1.02%) |
Aug 16, 2016 | 13.60 | 13.69 | 13.48 | 13.61 | 1,012,200 | -0.05(-0.34%) |
Aug 15, 2016 | 13.51 | 13.77 | 13.46 | 13.66 | 1,276,244 | +0.20(+1.49%) |
Aug 12, 2016 | 13.47 | 13.71 | 13.44 | 13.46 | 690,028 | -0.02(-0.17%) |
Aug 11, 2016 | 13.67 | 13.78 | 13.37 | 13.48 | 667,693 | -0.14(-1.02%) |
Aug 10, 2016 | 13.62 | 13.66 | 13.56 | 13.62 | 774,298 | +0.02(+0.11%) |
Aug 09, 2016 | 13.61 | 13.61 | 13.46 | 13.60 | 679,124 | +0.02(+0.11%) |
Aug 08, 2016 | 13.46 | 13.62 | 13.46 | 13.59 | 793,059 | +0.12(+0.92%) |
Aug 05, 2016 | 13.79 | 13.79 | 13.24 | 13.46 | 1,609,334 | +0.06(+0.46%) |
Aug 04, 2016 | 13.33 | 13.43 | 13.22 | 13.40 | 1,280,350 | +0.10(+0.75%) |
Aug 03, 2016 | 13.27 | 13.34 | 13.09 | 13.30 | 600,817 | +0.05(+0.41%) |
Aug 02, 2016 | 13.44 | 13.71 | 13.22 | 13.25 | 1,580,346 | -0.21(-1.55%) |
Aug 01, 2016 | 13.60 | 13.63 | 13.39 | 13.46 | 981,829 | -0.14(-1.02%) |
Jul 29, 2016 | 13.29 | 13.61 | 13.29 | 13.60 | 1,287,818 | +0.28(+2.08%) |
Jul 28, 2016 | 13.25 | 13.36 | 13.23 | 13.32 | 1,238,929 | +0.04(+0.29%) |
Jul 27, 2016 | 13.32 | 13.36 | 13.19 | 13.28 | 1,153,472 | -0.04(-0.29%) |
Jul 26, 2016 | 13.22 | 13.33 | 13.15 | 13.32 | 870,278 | +0.06(+0.47%) |
Jul 25, 2016 | 13.20 | 13.33 | 13.18 | 13.26 | 743,864 | +0.01(+0.06%) |
Jul 22, 2016 | 13.10 | 13.31 | 13.10 | 13.25 | 1,665,869 | +0.13(+1.00%) |
Jul 21, 2016 | 12.98 | 13.16 | 12.95 | 13.12 | 2,918,360 | +0.08(+0.59%) |
Jul 20, 2016 | 13.02 | 13.07 | 12.95 | 13.04 | 1,788,214 | +0.05(+0.42%) |
Jul 19, 2016 | 12.87 | 13.03 | 12.86 | 12.99 | 947,197 | +0.08(+0.60%) |
Jul 18, 2016 | 12.92 | 12.97 | 12.83 | 12.91 | 2,021,431 | +0.03(+0.24%) |
Jul 15, 2016 | 12.92 | 12.94 | 12.75 | 12.88 | 497,183 | -0.02(-0.12%) |
Jul 14, 2016 | 12.94 | 13.02 | 12.82 | 12.89 | 825,148 | -0.04(-0.30%) |
Jul 13, 2016 | 12.76 | 12.95 | 12.72 | 12.93 | 876,302 | +0.15(+1.15%) |
Jul 12, 2016 | 12.61 | 12.82 | 12.55 | 12.79 | 1,282,706 | +0.19(+1.53%) |
Jul 11, 2016 | 12.34 | 12.62 | 12.22 | 12.59 | 1,890,660 | +0.32(+2.57%) |
Jul 08, 2016 | 12.03 | 12.29 | 11.92 | 12.28 | 1,994,444 | +0.35(+2.98%) |
Jul 07, 2016 | 12.04 | 12.04 | 11.84 | 11.92 | 809,985 | -0.15(-1.21%) |
Jul 06, 2016 | 12.05 | 12.11 | 11.99 | 12.07 | 660,305 | -0.02(-0.19%) |
Jul 05, 2016 | 12.18 | 12.22 | 11.97 | 12.09 | 793,344 | -0.12(-1.01%) |
Jul 01, 2016 | 12.26 | 12.21 | 12.21 | 12.21 | 839,419 | -0.08(-0.63%) |
Jun 30, 2016 | 12.08 | 12.31 | 11.84 | 12.29 | 1,647,800 | +0.26(+2.18%) |
Jun 29, 2016 | 12.01 | 12.10 | 11.91 | 12.03 | 1,098,638 | +0.14(+1.17%) |
Jun 28, 2016 | 11.89 | 12.01 | 11.80 | 11.89 | 953,660 | +0.14(+1.21%) |
Jun 27, 2016 | 12.03 | 12.13 | 11.69 | 11.75 | 1,269,229 | -0.36(-2.97%) |
Jun 24, 2016 | 12.12 | 12.25 | 11.91 | 12.11 | 2,546,256 | -0.29(-2.35%) |
Jun 23, 2016 | 12.40 | 12.45 | 12.35 | 12.40 | 625,111 | +0.11(+0.87%) |
Jun 22, 2016 | 12.41 | 12.41 | 12.27 | 12.29 | 724,368 | -0.09(-0.74%) |
Jun 21, 2016 | 12.38 | 12.42 | 12.29 | 12.38 | 874,807 | +0.02(+0.19%) |
Jun 20, 2016 | 12.41 | 12.47 | 12.33 | 12.36 | 919,369 | +0.07(+0.56%) |
Jun 17, 2016 | 12.15 | 12.37 | 12.12 | 12.29 | 3,387,978 | +0.11(+0.88%) |
Jun 16, 2016 | 12.23 | 12.26 | 12.12 | 12.19 | 988,041 | -0.08(-0.62%) |
Jun 15, 2016 | 12.12 | 12.37 | 12.09 | 12.26 | 1,765,406 | +0.12(+1.01%) |
Jun 14, 2016 | 12.32 | 12.33 | 12.04 | 12.14 | 935,459 | -0.23(-1.86%) |
Jun 13, 2016 | 12.46 | 12.63 | 12.34 | 12.37 | 543,577 | -0.09(-0.74%) |
Jun 10, 2016 | 12.65 | 12.77 | 12.41 | 12.46 | 956,998 | -0.30(-2.34%) |
Jun 09, 2016 | 12.68 | 12.84 | 12.61 | 12.76 | 972,222 | +0.06(+0.48%) |
Jun 08, 2016 | 12.48 | 12.73 | 12.44 | 12.70 | 481,063 | +0.18(+1.47%) |
Jun 07, 2016 | 12.46 | 12.61 | 12.36 | 12.51 | 602,563 | +0.09(+0.74%) |
Jun 06, 2016 | 12.51 | 12.52 | 12.37 | 12.42 | 605,015 | -0.07(-0.55%) |
Jun 03, 2016 | 12.61 | 12.74 | 12.43 | 12.49 | 741,291 | -0.07(-0.55%) |
Jun 02, 2016 | 12.46 | 12.57 | 12.38 | 12.56 | 1,149,941 | +0.05(+0.43%) |