Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.05 | 12.28 | 11.82 | 11.91 | 6,293,034 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,801,011 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,631,199 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.05 | 12.80 | 13.07 | 11,581,535 | -0.30(-2.22%) |
Aug 25, 2016 | 12.94 | 13.53 | 12.77 | 13.37 | 7,301,826 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.00 | 9,090,361 | -1.23(-8.63%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,972 | -0.27(-1.85%) |
Aug 22, 2016 | 14.09 | 14.56 | 13.82 | 14.50 | 8,377,327 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,719 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,984,325 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.82 | 16.30 | 8,393,141 | -0.57(-3.41%) |
Aug 16, 2016 | 17.42 | 17.59 | 16.79 | 16.88 | 5,921,610 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,798 | -0.60(-3.37%) |
Aug 12, 2016 | 18.54 | 18.63 | 17.72 | 17.94 | 4,885,180 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,807 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,824 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.62 | 18.07 | 18.26 | 5,489,631 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,440 | +0.33(+1.85%) |
Aug 05, 2016 | 17.48 | 17.96 | 17.16 | 17.67 | 5,114,794 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,328 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,985,068 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,474,333 | +0.16(+0.89%) |
Aug 01, 2016 | 17.61 | 17.81 | 17.21 | 17.72 | 4,628,760 | +0.54(+3.11%) |
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,687,335 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.39 | 5,447,875 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.29 | 16.38 | 6,218,621 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,545 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,898 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.17 | 15.45 | 3,758,167 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,486,141 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,664 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.89 | 16.41 | 16.52 | 3,493,952 | -0.16(-0.95%) |
Jul 18, 2016 | 16.41 | 16.70 | 16.28 | 16.68 | 4,133,989 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,289,282 | -0.17(-1.00%) |
Jul 14, 2016 | 16.30 | 16.96 | 16.08 | 16.79 | 7,305,554 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,930,358 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.39 | 15.22 | 15.27 | 7,184,266 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.30 | 8,439,823 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,928 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,722,205 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.25 | 14.82 | 15.18 | 7,002,239 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,953 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.67 | 14.67 | 14.67 | 6,876,800 | +1.21(+8.98%) |
Jun 30, 2016 | 13.18 | 13.49 | 12.91 | 13.46 | 5,255,034 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.28 | 12.65 | 13.00 | 6,766,430 | +0.53(+4.21%) |
Jun 28, 2016 | 12.16 | 12.71 | 12.09 | 12.48 | 4,398,116 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.13 | 11.97 | 12.35 | 7,302,460 | -0.60(-4.67%) |
Jun 24, 2016 | 13.15 | 13.21 | 12.64 | 12.95 | 7,191,486 | +0.66(+5.40%) |
Jun 23, 2016 | 12.24 | 12.45 | 12.04 | 12.29 | 2,975,349 | -0.06(-0.48%) |
Jun 22, 2016 | 12.32 | 12.43 | 11.90 | 12.35 | 5,253,045 | +0.03(+0.24%) |
Jun 21, 2016 | 12.28 | 12.46 | 12.15 | 12.32 | 3,502,933 | -0.31(-2.43%) |
Jun 20, 2016 | 11.87 | 12.75 | 11.77 | 12.63 | 5,413,642 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.90 | 12.14 | 22,362,534 | -0.18(-1.45%) |
Jun 16, 2016 | 13.33 | 13.45 | 12.08 | 12.32 | 7,772,531 | -0.47(-3.64%) |
Jun 15, 2016 | 12.17 | 12.93 | 12.06 | 12.79 | 5,461,639 | +0.63(+5.22%) |
Jun 14, 2016 | 12.44 | 12.54 | 11.84 | 12.15 | 4,618,645 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.19 | 12.48 | 4,630,311 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.20 | 12.23 | 12.35 | 5,837,334 | -0.40(-3.11%) |
Jun 09, 2016 | 12.33 | 12.83 | 12.04 | 12.75 | 5,543,962 | +0.46(+3.71%) |
Jun 08, 2016 | 12.25 | 12.71 | 12.13 | 12.29 | 5,996,338 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,393,335 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.89 | 11.36 | 11.76 | 5,569,724 | +0.10(+0.85%) |
Jun 03, 2016 | 11.09 | 11.69 | 11.03 | 11.66 | 7,171,130 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.03 | 10.37 | 3,719,728 | +0.14(+1.36%) |