Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.13 | 13.14 | 12.29 | 12.40 | 224,954 | -0.72(-5.49%) |
Aug 30, 2016 | 13.06 | 13.25 | 13.00 | 13.12 | 100,782 | +0.08(+0.61%) |
Aug 29, 2016 | 12.70 | 13.17 | 12.15 | 13.04 | 118,714 | +0.33(+2.60%) |
Aug 26, 2016 | 12.63 | 13.27 | 12.14 | 12.71 | 48,717 | +0.17(+1.36%) |
Aug 25, 2016 | 12.58 | 13.47 | 12.23 | 12.54 | 80,655 | -0.06(-0.48%) |
Aug 24, 2016 | 13.22 | 13.59 | 12.21 | 12.60 | 82,778 | -0.58(-4.40%) |
Aug 23, 2016 | 13.20 | 13.80 | 13.00 | 13.18 | 144,727 | +0.09(+0.69%) |
Aug 22, 2016 | 12.88 | 13.22 | 12.26 | 13.09 | 129,503 | +0.18(+1.39%) |
Aug 19, 2016 | 13.05 | 13.41 | 12.79 | 12.91 | 53,164 | -0.17(-1.30%) |
Aug 18, 2016 | 13.05 | 13.36 | 12.96 | 13.08 | 64,430 | +0.02(+0.15%) |
Aug 17, 2016 | 12.87 | 13.15 | 12.45 | 13.06 | 118,822 | +0.16(+1.24%) |
Aug 16, 2016 | 12.88 | 13.15 | 12.35 | 12.90 | 87,690 | -0.05(-0.39%) |
Aug 15, 2016 | 12.93 | 13.12 | 12.61 | 12.95 | 100,264 | +0.11(+0.86%) |
Aug 12, 2016 | 11.76 | 13.15 | 11.62 | 12.84 | 79,842 | +1.14(+9.74%) |
Aug 11, 2016 | 11.52 | 11.81 | 11.31 | 11.70 | 147,439 | +0.33(+2.90%) |
Aug 10, 2016 | 11.60 | 11.70 | 11.21 | 11.37 | 52,400 | +0.38(+3.46%) |
Aug 09, 2016 | 11.29 | 11.29 | 10.70 | 10.99 | 59,315 | -0.14(-1.26%) |
Aug 08, 2016 | 11.33 | 11.45 | 10.88 | 11.13 | 41,128 | -0.19(-1.68%) |
Aug 05, 2016 | 11.23 | 11.43 | 10.51 | 11.32 | 90,654 | +0.17(+1.52%) |
Aug 04, 2016 | 11.35 | 11.50 | 10.99 | 11.15 | 64,634 | -0.17(-1.50%) |
Aug 03, 2016 | 10.90 | 11.34 | 10.68 | 11.32 | 90,004 | +0.50(+4.62%) |
Aug 02, 2016 | 11.31 | 11.36 | 10.54 | 10.82 | 57,078 | -0.42(-3.74%) |
Aug 01, 2016 | 11.59 | 11.60 | 11.09 | 11.24 | 64,718 | -0.26(-2.26%) |
Jul 29, 2016 | 11.90 | 11.90 | 11.31 | 11.50 | 141,541 | -0.26(-2.21%) |
Jul 28, 2016 | 11.62 | 11.89 | 11.54 | 11.76 | 73,200 | +0.18(+1.55%) |
Jul 27, 2016 | 11.23 | 11.64 | 11.23 | 11.58 | 78,032 | +0.46(+4.14%) |
Jul 26, 2016 | 11.22 | 11.53 | 11.08 | 11.12 | 47,078 | -0.14(-1.24%) |
Jul 25, 2016 | 11.16 | 11.44 | 11.15 | 11.26 | 54,637 | +0.08(+0.72%) |
Jul 22, 2016 | 11.30 | 11.30 | 11.00 | 11.18 | 81,897 | -0.04(-0.36%) |
Jul 21, 2016 | 11.05 | 11.72 | 11.05 | 11.22 | 96,707 | +0.27(+2.47%) |
Jul 20, 2016 | 10.65 | 11.14 | 10.65 | 10.95 | 64,056 | +0.33(+3.11%) |
Jul 19, 2016 | 10.88 | 10.94 | 10.51 | 10.62 | 39,664 | -0.30(-2.75%) |
Jul 18, 2016 | 10.54 | 10.98 | 10.37 | 10.92 | 37,624 | +0.44(+4.20%) |
Jul 15, 2016 | 10.64 | 10.79 | 10.37 | 10.48 | 118,422 | -0.01(-0.10%) |
Jul 14, 2016 | 10.85 | 10.93 | 10.46 | 10.49 | 41,342 | -0.16(-1.50%) |
Jul 13, 2016 | 10.72 | 11.02 | 10.39 | 10.65 | 130,581 | -0.01(-0.09%) |
Jul 12, 2016 | 10.62 | 10.93 | 10.45 | 10.66 | 153,052 | +0.21(+2.01%) |
Jul 11, 2016 | 10.67 | 10.71 | 10.16 | 10.45 | 83,139 | -0.15(-1.42%) |
Jul 08, 2016 | 10.13 | 10.69 | 9.930 | 10.60 | 125,975 | +0.56(+5.58%) |
Jul 07, 2016 | 10.37 | 10.37 | 9.850 | 10.04 | 83,210 | -0.52(-4.92%) |
Jul 05, 2016 | 10.72 | 10.85 | 10.27 | 10.56 | 68,871 | -0.32(-2.94%) |
Jul 01, 2016 | 11.08 | 10.88 | 10.88 | 10.88 | 68,900 | -0.18(-1.63%) |
Jun 30, 2016 | 10.94 | 11.24 | 10.89 | 11.06 | 162,233 | +0.14(+1.28%) |
Jun 29, 2016 | 10.40 | 11.09 | 10.18 | 10.92 | 229,652 | +0.74(+7.27%) |
Jun 28, 2016 | 10.01 | 10.48 | 9.920 | 10.18 | 189,009 | +0.35(+3.56%) |
Jun 27, 2016 | 10.32 | 10.50 | 9.630 | 9.830 | 99,259 | -0.65(-6.20%) |
Jun 24, 2016 | 10.81 | 11.12 | 10.32 | 10.48 | 523,032 | -1.06(-9.19%) |
Jun 23, 2016 | 11.15 | 11.71 | 10.57 | 11.54 | 106,693 | +0.55(+5.00%) |
Jun 22, 2016 | 11.30 | 11.57 | 10.79 | 10.99 | 170,336 | -0.33(-2.92%) |
Jun 21, 2016 | 11.01 | 11.33 | 10.58 | 11.32 | 99,490 | +0.40(+3.66%) |
Jun 20, 2016 | 10.96 | 11.36 | 10.58 | 10.92 | 182,549 | +0.00(+0.00%) |
Jun 17, 2016 | 11.11 | 11.47 | 10.72 | 10.92 | 230,813 | -0.15(-1.36%) |
Jun 16, 2016 | 10.48 | 11.19 | 10.31 | 11.07 | 127,534 | +0.40(+3.75%) |
Jun 15, 2016 | 10.63 | 11.21 | 10.45 | 10.67 | 79,177 | -0.20(-1.84%) |
Jun 14, 2016 | 11.58 | 11.97 | 10.51 | 10.87 | 103,424 | -0.99(-8.35%) |
Jun 13, 2016 | 10.43 | 12.30 | 10.43 | 11.86 | 337,887 | +1.38(+13.17%) |
Jun 10, 2016 | 10.57 | 11.09 | 10.36 | 10.48 | 62,391 | -0.30(-2.78%) |
Jun 09, 2016 | 10.90 | 11.20 | 10.40 | 10.78 | 98,372 | -0.24(-2.18%) |
Jun 08, 2016 | 11.06 | 11.21 | 10.77 | 11.02 | 56,506 | +0.06(+0.55%) |
Jun 07, 2016 | 11.32 | 11.40 | 10.77 | 10.96 | 97,420 | -0.46(-4.03%) |
Jun 06, 2016 | 10.27 | 11.45 | 10.18 | 11.42 | 188,643 | +1.06(+10.23%) |
Jun 03, 2016 | 9.980 | 10.66 | 9.590 | 10.36 | 142,290 | +0.34(+3.39%) |
Jun 02, 2016 | 9.260 | 10.36 | 9.260 | 10.02 | 111,459 | +0.73(+7.86%) |