Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.19 | 15.23 | 14.53 | 14.93 | 560,739 | -0.32(-2.10%) |
Aug 30, 2016 | 15.01 | 15.57 | 15.01 | 15.25 | 884,818 | +0.12(+0.79%) |
Aug 29, 2016 | 14.87 | 15.25 | 14.87 | 15.13 | 643,192 | +0.22(+1.48%) |
Aug 26, 2016 | 14.89 | 15.19 | 14.70 | 14.91 | 466,456 | +0.00(+0.00%) |
Aug 25, 2016 | 14.72 | 15.05 | 14.50 | 14.91 | 347,167 | +0.08(+0.54%) |
Aug 24, 2016 | 15.05 | 15.10 | 14.77 | 14.83 | 628,929 | -0.17(-1.13%) |
Aug 23, 2016 | 15.64 | 15.93 | 14.90 | 15.00 | 1,409,839 | -0.57(-3.66%) |
Aug 22, 2016 | 15.72 | 15.72 | 15.32 | 15.57 | 641,720 | -0.12(-0.76%) |
Aug 19, 2016 | 15.21 | 15.80 | 15.11 | 15.69 | 1,221,584 | +0.47(+3.09%) |
Aug 18, 2016 | 14.68 | 15.27 | 14.52 | 15.22 | 1,170,572 | +0.51(+3.47%) |
Aug 17, 2016 | 14.80 | 14.90 | 14.41 | 14.71 | 625,583 | -0.12(-0.81%) |
Aug 16, 2016 | 14.87 | 15.00 | 14.33 | 14.83 | 1,155,855 | +0.06(+0.41%) |
Aug 15, 2016 | 14.15 | 14.99 | 14.03 | 14.77 | 1,720,371 | +0.76(+5.42%) |
Aug 12, 2016 | 13.48 | 14.05 | 13.36 | 14.01 | 1,122,258 | +0.60(+4.47%) |
Aug 11, 2016 | 13.54 | 13.57 | 13.24 | 13.41 | 376,628 | +0.00(+0.00%) |
Aug 10, 2016 | 13.50 | 13.55 | 13.14 | 13.41 | 762,767 | -0.22(-1.61%) |
Aug 09, 2016 | 12.10 | 14.00 | 12.00 | 13.63 | 1,956,191 | +0.23(+1.72%) |
Aug 08, 2016 | 13.84 | 13.97 | 13.22 | 13.40 | 1,071,418 | -0.25(-1.83%) |
Aug 05, 2016 | 13.50 | 13.95 | 13.35 | 13.65 | 1,084,098 | +0.40(+3.02%) |
Aug 04, 2016 | 13.42 | 13.57 | 13.09 | 13.25 | 801,757 | -0.15(-1.12%) |
Aug 03, 2016 | 12.70 | 13.43 | 12.70 | 13.40 | 1,241,242 | +1.13(+9.21%) |
Aug 02, 2016 | 12.60 | 12.65 | 12.14 | 12.27 | 925,123 | -0.33(-2.62%) |
Aug 01, 2016 | 12.57 | 12.65 | 12.39 | 12.60 | 392,495 | +0.05(+0.40%) |
Jul 29, 2016 | 12.72 | 12.82 | 12.39 | 12.55 | 782,752 | -0.16(-1.26%) |
Jul 28, 2016 | 12.02 | 13.10 | 11.92 | 12.71 | 1,068,658 | -0.18(-1.40%) |
Jul 27, 2016 | 13.36 | 13.36 | 12.58 | 12.89 | 821,621 | -0.49(-3.66%) |
Jul 26, 2016 | 13.20 | 13.75 | 13.18 | 13.38 | 1,092,952 | +0.27(+2.06%) |
Jul 25, 2016 | 11.84 | 13.15 | 11.79 | 13.11 | 2,111,142 | +1.98(+17.79%) |
Jul 22, 2016 | 10.98 | 11.14 | 10.86 | 11.13 | 249,299 | +0.13(+1.18%) |
Jul 21, 2016 | 11.13 | 11.26 | 10.88 | 11.00 | 306,210 | -0.18(-1.61%) |
Jul 20, 2016 | 11.20 | 11.28 | 11.03 | 11.18 | 280,181 | +0.07(+0.63%) |
Jul 19, 2016 | 11.31 | 11.45 | 11.03 | 11.11 | 610,907 | -0.19(-1.68%) |
Jul 18, 2016 | 10.86 | 11.32 | 10.78 | 11.30 | 707,196 | +0.53(+4.92%) |
Jul 15, 2016 | 10.58 | 10.94 | 10.39 | 10.77 | 570,443 | +0.22(+2.09%) |
Jul 14, 2016 | 10.25 | 10.86 | 10.14 | 10.55 | 767,164 | +0.49(+4.87%) |
Jul 13, 2016 | 10.26 | 10.29 | 9.890 | 10.06 | 760,505 | -0.08(-0.79%) |
Jul 12, 2016 | 10.09 | 10.25 | 9.980 | 10.14 | 566,720 | +0.12(+1.20%) |
Jul 11, 2016 | 10.00 | 10.08 | 9.750 | 10.02 | 548,139 | +0.13(+1.31%) |
Jul 08, 2016 | 9.500 | 9.920 | 9.390 | 9.890 | 566,499 | +0.50(+5.32%) |
Jul 07, 2016 | 9.270 | 9.470 | 9.190 | 9.390 | 325,617 | +0.19(+2.07%) |
Jul 06, 2016 | 9.000 | 9.210 | 8.940 | 9.200 | 274,781 | +0.10(+1.10%) |
Jul 05, 2016 | 9.270 | 9.310 | 9.040 | 9.100 | 222,352 | -0.24(-2.57%) |
Jul 01, 2016 | 9.500 | 9.340 | 9.340 | 9.340 | 315,700 | -0.19(-1.99%) |
Jun 30, 2016 | 9.450 | 9.690 | 9.190 | 9.530 | 1,348,858 | +0.08(+0.85%) |
Jun 29, 2016 | 9.300 | 9.480 | 9.070 | 9.450 | 587,097 | +0.32(+3.50%) |
Jun 28, 2016 | 8.960 | 9.200 | 8.850 | 9.130 | 766,567 | +0.36(+4.10%) |
Jun 27, 2016 | 9.090 | 9.150 | 8.770 | 8.770 | 1,311,576 | -0.59(-6.30%) |
Jun 24, 2016 | 9.200 | 9.590 | 9.130 | 9.360 | 1,662,833 | -0.45(-4.59%) |
Jun 23, 2016 | 9.310 | 9.890 | 9.230 | 9.810 | 1,443,322 | +0.62(+6.75%) |
Jun 22, 2016 | 9.250 | 9.395 | 9.140 | 9.190 | 813,134 | -0.01(-0.11%) |
Jun 21, 2016 | 9.560 | 9.690 | 9.030 | 9.200 | 939,454 | -0.37(-3.87%) |
Jun 20, 2016 | 9.250 | 9.630 | 9.200 | 9.570 | 921,669 | +0.47(+5.16%) |
Jun 17, 2016 | 9.110 | 9.520 | 9.020 | 9.100 | 1,266,152 | +0.14(+1.56%) |
Jun 16, 2016 | 8.620 | 8.980 | 8.620 | 8.960 | 615,574 | +0.19(+2.17%) |
Jun 15, 2016 | 8.620 | 8.850 | 8.540 | 8.770 | 685,199 | +0.24(+2.81%) |
Jun 14, 2016 | 8.500 | 8.710 | 8.490 | 8.530 | 466,059 | -0.04(-0.47%) |
Jun 13, 2016 | 8.770 | 8.830 | 8.540 | 8.570 | 470,720 | -0.20(-2.28%) |
Jun 10, 2016 | 8.900 | 9.000 | 8.750 | 8.770 | 545,210 | -0.28(-3.09%) |
Jun 09, 2016 | 8.850 | 9.195 | 8.850 | 9.050 | 897,022 | +0.16(+1.80%) |
Jun 08, 2016 | 9.450 | 9.450 | 8.880 | 8.890 | 1,115,906 | -0.52(-5.53%) |
Jun 07, 2016 | 9.630 | 9.690 | 9.370 | 9.410 | 676,469 | -0.23(-2.39%) |
Jun 06, 2016 | 9.440 | 9.680 | 9.410 | 9.640 | 887,537 | +0.18(+1.90%) |
Jun 03, 2016 | 9.300 | 9.590 | 9.250 | 9.460 | 1,212,062 | +0.32(+3.50%) |
Jun 02, 2016 | 10.27 | 10.71 | 9.070 | 9.140 | 2,316,051 | -0.55(-5.68%) |