Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.84 | 18.31 | 17.65 | 17.82 | 208,117 | +0.03(+0.17%) |
Aug 30, 2016 | 17.83 | 18.08 | 17.73 | 17.79 | 238,038 | -0.11(-0.61%) |
Aug 29, 2016 | 18.15 | 18.40 | 17.76 | 17.90 | 335,723 | +0.07(+0.39%) |
Aug 26, 2016 | 18.28 | 19.17 | 17.71 | 17.83 | 374,848 | -0.04(-0.22%) |
Aug 25, 2016 | 15.75 | 18.50 | 15.75 | 17.87 | 735,950 | +2.39(+15.44%) |
Aug 24, 2016 | 15.55 | 15.59 | 15.40 | 15.48 | 99,901 | -0.09(-0.58%) |
Aug 23, 2016 | 15.34 | 15.72 | 15.34 | 15.57 | 168,111 | +0.25(+1.63%) |
Aug 22, 2016 | 15.62 | 15.68 | 15.24 | 15.32 | 73,990 | -0.16(-1.03%) |
Aug 19, 2016 | 15.40 | 15.57 | 15.28 | 15.48 | 95,353 | +0.03(+0.19%) |
Aug 18, 2016 | 15.59 | 15.59 | 15.33 | 15.45 | 66,002 | -0.05(-0.32%) |
Aug 17, 2016 | 15.42 | 15.75 | 15.22 | 15.50 | 46,472 | +0.09(+0.58%) |
Aug 16, 2016 | 15.50 | 15.66 | 15.41 | 15.41 | 84,284 | -0.10(-0.64%) |
Aug 15, 2016 | 15.53 | 15.79 | 15.12 | 15.51 | 170,730 | +0.16(+1.04%) |
Aug 12, 2016 | 15.47 | 15.47 | 15.28 | 15.35 | 83,846 | -0.04(-0.26%) |
Aug 11, 2016 | 15.05 | 15.48 | 14.97 | 15.39 | 131,455 | +0.43(+2.87%) |
Aug 10, 2016 | 15.02 | 15.10 | 14.74 | 14.96 | 131,282 | +0.56(+3.89%) |
Aug 09, 2016 | 14.17 | 15.00 | 14.12 | 14.40 | 245,019 | +0.73(+5.34%) |
Aug 08, 2016 | 13.69 | 13.69 | 13.37 | 13.67 | 48,486 | +0.18(+1.33%) |
Aug 05, 2016 | 13.17 | 13.56 | 12.96 | 13.49 | 88,096 | +0.43(+3.29%) |
Aug 04, 2016 | 13.17 | 13.30 | 13.04 | 13.06 | 24,081 | -0.13(-0.99%) |
Aug 03, 2016 | 12.94 | 13.27 | 12.81 | 13.19 | 62,119 | +0.20(+1.54%) |
Aug 02, 2016 | 12.98 | 13.03 | 12.86 | 12.99 | 70,037 | +0.00(+0.00%) |
Aug 01, 2016 | 12.97 | 13.03 | 12.74 | 12.99 | 71,758 | -0.06(-0.46%) |
Jul 29, 2016 | 12.60 | 13.08 | 12.55 | 13.05 | 65,609 | +0.42(+3.33%) |
Jul 28, 2016 | 12.80 | 12.80 | 12.54 | 12.63 | 30,210 | -0.27(-2.09%) |
Jul 27, 2016 | 12.68 | 12.97 | 12.54 | 12.90 | 72,230 | +0.16(+1.26%) |
Jul 26, 2016 | 12.53 | 12.81 | 12.50 | 12.74 | 61,013 | +0.18(+1.43%) |
Jul 25, 2016 | 12.54 | 12.64 | 12.42 | 12.56 | 38,959 | +0.02(+0.16%) |
Jul 22, 2016 | 12.39 | 12.56 | 12.30 | 12.54 | 35,250 | +0.15(+1.21%) |
Jul 21, 2016 | 12.30 | 12.50 | 12.18 | 12.39 | 58,895 | +0.01(+0.08%) |
Jul 20, 2016 | 12.07 | 12.43 | 11.91 | 12.38 | 75,975 | +0.34(+2.82%) |
Jul 19, 2016 | 12.04 | 12.06 | 11.93 | 12.04 | 64,078 | -0.03(-0.25%) |
Jul 18, 2016 | 11.87 | 12.15 | 11.81 | 12.07 | 20,524 | +0.15(+1.26%) |
Jul 15, 2016 | 12.13 | 12.13 | 11.90 | 11.92 | 78,914 | -0.09(-0.75%) |
Jul 14, 2016 | 12.04 | 12.12 | 11.96 | 12.01 | 34,493 | +0.05(+0.42%) |
Jul 13, 2016 | 11.80 | 12.00 | 11.69 | 11.96 | 41,298 | +0.17(+1.44%) |
Jul 12, 2016 | 11.75 | 12.12 | 11.63 | 11.79 | 71,461 | +0.11(+0.94%) |
Jul 11, 2016 | 11.28 | 11.70 | 11.27 | 11.68 | 67,904 | +0.51(+4.57%) |
Jul 08, 2016 | 11.17 | 11.34 | 10.98 | 11.17 | 130,330 | +0.31(+2.85%) |
Jul 07, 2016 | 11.44 | 11.50 | 10.84 | 10.86 | 85,038 | -0.43(-3.81%) |
Jul 06, 2016 | 11.11 | 11.36 | 10.98 | 11.29 | 70,779 | +0.14(+1.26%) |
Jul 05, 2016 | 11.76 | 11.76 | 11.13 | 11.15 | 72,472 | -0.64(-5.43%) |
Jul 01, 2016 | 11.45 | 11.79 | 11.79 | 11.79 | 113,400 | +0.44(+3.88%) |
Jun 30, 2016 | 11.33 | 11.39 | 11.07 | 11.35 | 116,458 | +0.10(+0.89%) |
Jun 29, 2016 | 10.89 | 11.29 | 10.89 | 11.25 | 49,512 | +0.46(+4.26%) |
Jun 28, 2016 | 10.81 | 11.03 | 10.62 | 10.79 | 112,438 | +0.16(+1.51%) |
Jun 27, 2016 | 11.40 | 11.40 | 10.60 | 10.63 | 110,153 | -0.87(-7.57%) |
Jun 24, 2016 | 11.56 | 11.73 | 11.15 | 11.50 | 671,262 | -0.41(-3.44%) |
Jun 23, 2016 | 12.16 | 12.25 | 11.88 | 11.91 | 73,260 | -0.05(-0.42%) |
Jun 22, 2016 | 12.19 | 12.40 | 11.92 | 11.96 | 75,154 | -0.31(-2.53%) |
Jun 21, 2016 | 12.24 | 12.45 | 11.93 | 12.27 | 102,983 | -0.01(-0.08%) |
Jun 20, 2016 | 11.84 | 12.37 | 11.71 | 12.28 | 89,113 | +0.61(+5.23%) |
Jun 17, 2016 | 11.75 | 11.88 | 11.58 | 11.67 | 78,388 | -0.05(-0.43%) |
Jun 16, 2016 | 11.61 | 11.74 | 11.44 | 11.72 | 37,240 | -0.02(-0.17%) |
Jun 15, 2016 | 11.57 | 11.98 | 11.49 | 11.74 | 30,660 | +0.18(+1.56%) |
Jun 14, 2016 | 11.50 | 11.63 | 11.43 | 11.56 | 36,779 | +0.01(+0.09%) |
Jun 13, 2016 | 11.68 | 11.78 | 11.43 | 11.55 | 46,376 | -0.18(-1.53%) |
Jun 10, 2016 | 11.64 | 11.98 | 11.64 | 11.73 | 43,339 | +0.01(+0.09%) |
Jun 09, 2016 | 11.70 | 11.85 | 11.46 | 11.72 | 59,981 | -0.05(-0.42%) |
Jun 08, 2016 | 11.42 | 11.87 | 11.42 | 11.77 | 217,632 | +0.33(+2.88%) |
Jun 07, 2016 | 11.62 | 11.67 | 11.40 | 11.44 | 133,041 | -0.18(-1.55%) |
Jun 06, 2016 | 11.39 | 11.72 | 11.39 | 11.62 | 129,355 | +0.22(+1.93%) |
Jun 03, 2016 | 11.61 | 11.61 | 11.39 | 11.40 | 74,236 | -0.20(-1.72%) |
Jun 02, 2016 | 11.69 | 11.80 | 11.56 | 11.60 | 67,986 | -0.07(-0.60%) |