Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.69 | 15.78 | 15.38 | 15.48 | 1,110,224 | -0.29(-1.85%) |
Aug 30, 2016 | 16.02 | 16.09 | 15.68 | 15.78 | 1,164,484 | -0.16(-1.00%) |
Aug 29, 2016 | 15.42 | 16.04 | 15.42 | 15.94 | 1,519,328 | +0.49(+3.19%) |
Aug 26, 2016 | 15.61 | 15.73 | 15.26 | 15.45 | 537,956 | -0.07(-0.47%) |
Aug 25, 2016 | 15.33 | 15.52 | 15.25 | 15.52 | 549,628 | +0.19(+1.21%) |
Aug 24, 2016 | 15.44 | 15.54 | 15.26 | 15.33 | 519,720 | -0.18(-1.14%) |
Aug 23, 2016 | 15.25 | 15.62 | 15.24 | 15.51 | 890,992 | +0.28(+1.86%) |
Aug 22, 2016 | 14.95 | 15.24 | 14.94 | 15.23 | 823,248 | +0.18(+1.18%) |
Aug 19, 2016 | 15.00 | 15.18 | 14.93 | 15.05 | 560,236 | +0.03(+0.20%) |
Aug 18, 2016 | 14.95 | 15.13 | 14.92 | 15.02 | 628,540 | +0.03(+0.18%) |
Aug 17, 2016 | 15.00 | 15.05 | 14.89 | 14.99 | 991,812 | +0.01(+0.08%) |
Aug 16, 2016 | 15.12 | 15.12 | 14.87 | 14.98 | 800,568 | -0.17(-1.12%) |
Aug 15, 2016 | 14.99 | 15.25 | 14.95 | 15.15 | 551,176 | +0.15(+0.98%) |
Aug 12, 2016 | 15.00 | 15.12 | 14.80 | 15.00 | 699,248 | -0.05(-0.37%) |
Aug 11, 2016 | 15.12 | 15.15 | 14.93 | 15.06 | 971,736 | +0.02(+0.12%) |
Aug 10, 2016 | 14.72 | 15.04 | 14.64 | 15.04 | 1,249,772 | +0.35(+2.40%) |
Aug 09, 2016 | 14.86 | 14.92 | 14.63 | 14.69 | 1,692,932 | -0.21(-1.38%) |
Aug 08, 2016 | 14.87 | 15.09 | 14.86 | 14.89 | 1,398,808 | +0.08(+0.54%) |
Aug 05, 2016 | 14.62 | 15.07 | 14.59 | 14.81 | 1,894,736 | +0.28(+1.94%) |
Aug 04, 2016 | 14.43 | 14.68 | 14.26 | 14.53 | 2,111,644 | +0.11(+0.75%) |
Aug 03, 2016 | 13.87 | 14.68 | 13.48 | 14.42 | 4,155,348 | +0.18(+1.30%) |
Aug 02, 2016 | 12.97 | 14.44 | 12.97 | 14.24 | 7,399,356 | +2.01(+16.46%) |
Aug 01, 2016 | 12.15 | 12.26 | 12.01 | 12.22 | 825,680 | +0.10(+0.82%) |
Jul 29, 2016 | 12.22 | 12.23 | 12.03 | 12.12 | 846,284 | -0.10(-0.78%) |
Jul 28, 2016 | 12.33 | 12.48 | 12.21 | 12.22 | 799,868 | -0.14(-1.13%) |
Jul 27, 2016 | 12.28 | 12.36 | 12.21 | 12.36 | 650,180 | +0.13(+1.08%) |
Jul 26, 2016 | 12.06 | 12.28 | 12.06 | 12.23 | 564,360 | +0.20(+1.71%) |
Jul 25, 2016 | 11.95 | 12.09 | 11.93 | 12.02 | 724,256 | +0.07(+0.61%) |
Jul 22, 2016 | 11.91 | 12.03 | 11.85 | 11.95 | 877,188 | +0.01(+0.08%) |
Jul 21, 2016 | 12.14 | 12.20 | 11.93 | 11.94 | 900,584 | -0.26(-2.13%) |
Jul 20, 2016 | 12.18 | 12.24 | 12.08 | 12.20 | 638,084 | +0.02(+0.16%) |
Jul 19, 2016 | 12.17 | 12.23 | 12.10 | 12.18 | 518,484 | +0.01(+0.06%) |
Jul 18, 2016 | 12.21 | 12.30 | 12.12 | 12.17 | 1,109,420 | -0.02(-0.12%) |
Jul 15, 2016 | 12.21 | 12.21 | 12.01 | 12.19 | 853,924 | +0.06(+0.52%) |
Jul 14, 2016 | 12.25 | 12.25 | 12.09 | 12.12 | 590,060 | -0.09(-0.72%) |
Jul 13, 2016 | 12.30 | 12.32 | 12.12 | 12.21 | 760,348 | -0.04(-0.31%) |
Jul 12, 2016 | 12.12 | 12.37 | 12.12 | 12.25 | 894,368 | +0.16(+1.32%) |
Jul 11, 2016 | 11.77 | 12.12 | 11.75 | 12.09 | 778,048 | +0.40(+3.44%) |
Jul 08, 2016 | 11.40 | 11.71 | 11.38 | 11.69 | 923,916 | +0.31(+2.70%) |
Jul 07, 2016 | 11.35 | 11.43 | 11.29 | 11.38 | 883,700 | +0.05(+0.42%) |
Jul 06, 2016 | 11.21 | 11.37 | 11.13 | 11.33 | 956,864 | +0.07(+0.67%) |
Jul 05, 2016 | 11.21 | 11.29 | 11.10 | 11.26 | 1,147,580 | -0.01(-0.09%) |
Jul 01, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 1,247,600 | +0.04(+0.33%) |
Jun 30, 2016 | 10.79 | 11.23 | 10.68 | 11.23 | 1,182,188 | +0.49(+4.54%) |
Jun 29, 2016 | 10.49 | 10.79 | 10.43 | 10.74 | 816,804 | +0.37(+3.52%) |
Jun 28, 2016 | 10.27 | 10.43 | 10.22 | 10.38 | 767,324 | +0.22(+2.14%) |
Jun 27, 2016 | 10.30 | 10.30 | 9.935 | 10.16 | 1,101,684 | -0.24(-2.35%) |
Jun 24, 2016 | 10.36 | 10.59 | 10.32 | 10.40 | 1,104,820 | -0.50(-4.61%) |
Jun 23, 2016 | 10.62 | 10.91 | 10.61 | 10.91 | 779,952 | +0.40(+3.76%) |
Jun 22, 2016 | 10.50 | 10.70 | 10.46 | 10.51 | 519,068 | +0.01(+0.10%) |
Jun 21, 2016 | 10.62 | 10.68 | 10.41 | 10.50 | 529,968 | -0.10(-0.92%) |
Jun 20, 2016 | 10.62 | 10.80 | 10.59 | 10.60 | 579,536 | +0.10(+0.98%) |
Jun 17, 2016 | 10.35 | 10.54 | 10.20 | 10.50 | 1,622,520 | +0.17(+1.65%) |
Jun 16, 2016 | 10.24 | 10.34 | 10.12 | 10.33 | 832,940 | -0.02(-0.24%) |
Jun 15, 2016 | 10.37 | 10.53 | 10.35 | 10.35 | 721,704 | +0.03(+0.29%) |
Jun 14, 2016 | 10.28 | 10.43 | 10.25 | 10.32 | 1,827,756 | -0.04(-0.34%) |
Jun 13, 2016 | 10.53 | 10.72 | 10.33 | 10.36 | 856,452 | -0.25(-2.38%) |
Jun 10, 2016 | 10.82 | 10.82 | 10.53 | 10.61 | 950,176 | -0.34(-3.06%) |
Jun 09, 2016 | 11.09 | 11.10 | 10.91 | 10.95 | 632,912 | -0.19(-1.68%) |
Jun 08, 2016 | 10.95 | 11.15 | 10.89 | 11.13 | 928,940 | +0.18(+1.67%) |
Jun 07, 2016 | 10.90 | 11.08 | 10.85 | 10.95 | 930,448 | +0.05(+0.48%) |
Jun 06, 2016 | 10.79 | 10.91 | 10.77 | 10.90 | 847,784 | +0.11(+0.97%) |
Jun 03, 2016 | 10.82 | 10.83 | 10.71 | 10.79 | 807,092 | -0.03(-0.25%) |
Jun 02, 2016 | 10.96 | 11.03 | 10.67 | 10.82 | 1,053,488 | -0.21(-1.93%) |