Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.01 | 14.10 | 13.89 | 14.03 | 1,576,571 | -0.06(-0.45%) |
Aug 30, 2016 | 14.00 | 14.20 | 13.96 | 14.09 | 1,411,786 | +0.02(+0.16%) |
Aug 29, 2016 | 14.04 | 14.15 | 14.01 | 14.07 | 1,922,754 | +0.02(+0.12%) |
Aug 26, 2016 | 14.23 | 14.31 | 13.92 | 14.05 | 2,095,592 | -0.06(-0.41%) |
Aug 25, 2016 | 14.14 | 14.20 | 14.04 | 14.11 | 1,989,422 | -0.03(-0.20%) |
Aug 24, 2016 | 14.33 | 14.43 | 14.10 | 14.14 | 2,195,532 | -0.25(-1.76%) |
Aug 23, 2016 | 14.25 | 14.56 | 14.25 | 14.39 | 3,934,186 | +0.27(+1.91%) |
Aug 22, 2016 | 14.04 | 14.16 | 13.96 | 14.12 | 1,876,542 | -0.05(-0.36%) |
Aug 19, 2016 | 13.89 | 14.27 | 13.88 | 14.17 | 3,333,047 | +0.17(+1.19%) |
Aug 18, 2016 | 13.79 | 14.03 | 13.77 | 14.01 | 2,484,615 | +0.24(+1.75%) |
Aug 17, 2016 | 13.66 | 13.83 | 13.62 | 13.77 | 3,931,316 | +0.04(+0.29%) |
Aug 16, 2016 | 13.58 | 13.77 | 13.48 | 13.73 | 2,301,750 | +0.13(+0.93%) |
Aug 15, 2016 | 13.39 | 13.63 | 13.36 | 13.60 | 2,474,863 | +0.26(+1.94%) |
Aug 12, 2016 | 13.37 | 13.44 | 13.23 | 13.34 | 2,276,323 | -0.01(-0.04%) |
Aug 11, 2016 | 13.38 | 13.46 | 13.27 | 13.35 | 2,199,928 | +0.01(+0.04%) |
Aug 10, 2016 | 13.47 | 13.60 | 13.32 | 13.34 | 1,864,296 | -0.03(-0.21%) |
Aug 09, 2016 | 13.75 | 13.77 | 13.30 | 13.37 | 2,768,093 | -0.35(-2.55%) |
Aug 08, 2016 | 13.53 | 13.78 | 13.49 | 13.72 | 3,055,279 | +0.25(+1.83%) |
Aug 05, 2016 | 13.26 | 13.53 | 13.26 | 13.47 | 2,412,117 | +0.29(+2.18%) |
Aug 04, 2016 | 13.19 | 13.30 | 13.14 | 13.19 | 2,063,063 | -0.02(-0.17%) |
Aug 03, 2016 | 13.04 | 13.25 | 12.99 | 13.21 | 2,083,334 | +0.16(+1.19%) |
Aug 02, 2016 | 13.10 | 13.26 | 12.99 | 13.05 | 3,063,551 | -0.11(-0.83%) |
Aug 01, 2016 | 13.23 | 13.23 | 12.93 | 13.16 | 5,336,790 | -0.17(-1.29%) |
Jul 29, 2016 | 12.81 | 13.42 | 12.73 | 13.34 | 8,476,376 | +1.29(+10.68%) |
Jul 28, 2016 | 12.07 | 12.15 | 11.96 | 12.05 | 2,489,598 | -0.07(-0.57%) |
Jul 27, 2016 | 12.24 | 12.46 | 12.00 | 12.12 | 4,180,891 | -0.12(-0.94%) |
Jul 26, 2016 | 12.00 | 12.34 | 12.00 | 12.23 | 4,297,221 | +0.34(+2.85%) |
Jul 25, 2016 | 12.50 | 12.53 | 11.88 | 11.89 | 6,192,939 | -0.72(-5.74%) |
Jul 22, 2016 | 11.92 | 12.62 | 11.85 | 12.62 | 9,832,176 | +0.56(+4.67%) |
Jul 21, 2016 | 12.09 | 12.18 | 11.88 | 12.05 | 8,508,711 | -0.06(-0.47%) |
Jul 20, 2016 | 11.95 | 12.15 | 11.91 | 12.11 | 7,362,476 | +0.13(+1.05%) |
Jul 19, 2016 | 12.03 | 12.09 | 11.95 | 11.99 | 4,263,363 | -0.06(-0.48%) |
Jul 18, 2016 | 11.77 | 12.04 | 11.70 | 12.04 | 5,002,310 | +0.18(+1.50%) |
Jul 15, 2016 | 12.01 | 12.04 | 11.81 | 11.86 | 3,108,962 | -0.13(-1.05%) |
Jul 14, 2016 | 11.84 | 12.12 | 11.84 | 11.99 | 3,785,587 | +0.18(+1.51%) |
Jul 13, 2016 | 12.02 | 12.12 | 11.75 | 11.81 | 3,722,164 | -0.13(-1.11%) |
Jul 12, 2016 | 11.70 | 11.98 | 11.64 | 11.95 | 3,541,562 | +0.40(+3.47%) |
Jul 11, 2016 | 11.36 | 11.60 | 11.36 | 11.55 | 2,576,892 | +0.28(+2.49%) |
Jul 08, 2016 | 11.08 | 11.32 | 10.96 | 11.27 | 3,107,015 | +0.31(+2.82%) |
Jul 07, 2016 | 10.73 | 11.05 | 10.73 | 10.96 | 2,535,673 | +0.26(+2.46%) |
Jul 06, 2016 | 10.77 | 10.89 | 10.51 | 10.69 | 4,341,296 | -0.18(-1.63%) |
Jul 05, 2016 | 10.83 | 10.91 | 10.64 | 10.87 | 3,531,558 | -0.09(-0.83%) |
Jul 01, 2016 | 10.63 | 10.96 | 10.96 | 10.96 | 3,459,197 | +0.35(+3.28%) |
Jun 30, 2016 | 10.47 | 10.64 | 10.39 | 10.61 | 3,303,194 | +0.12(+1.14%) |
Jun 29, 2016 | 10.29 | 10.60 | 10.11 | 10.49 | 3,702,742 | +0.35(+3.49%) |
Jun 28, 2016 | 10.03 | 10.23 | 10.00 | 10.14 | 3,855,546 | +0.26(+2.66%) |
Jun 27, 2016 | 10.45 | 10.49 | 9.831 | 9.876 | 6,095,442 | -0.75(-7.05%) |
Jun 24, 2016 | 10.65 | 10.83 | 10.53 | 10.63 | 4,501,841 | -0.49(-4.37%) |
Jun 23, 2016 | 11.01 | 11.12 | 10.98 | 11.11 | 2,163,222 | +0.26(+2.42%) |
Jun 22, 2016 | 10.87 | 10.96 | 10.80 | 10.85 | 2,391,627 | -0.01(-0.10%) |
Jun 21, 2016 | 10.66 | 10.89 | 10.60 | 10.86 | 3,969,046 | +0.10(+0.96%) |
Jun 20, 2016 | 10.88 | 10.92 | 10.59 | 10.76 | 4,950,242 | -0.07(-0.63%) |
Jun 17, 2016 | 10.38 | 10.87 | 10.37 | 10.83 | 4,798,718 | +0.51(+4.99%) |
Jun 16, 2016 | 10.36 | 10.40 | 10.11 | 10.31 | 2,950,339 | -0.18(-1.69%) |
Jun 15, 2016 | 10.41 | 10.64 | 10.35 | 10.49 | 3,477,961 | +0.12(+1.16%) |
Jun 14, 2016 | 10.28 | 10.50 | 10.07 | 10.37 | 4,957,931 | +0.03(+0.28%) |
Jun 13, 2016 | 10.52 | 10.63 | 10.30 | 10.34 | 4,831,234 | -0.08(-0.77%) |
Jun 10, 2016 | 10.63 | 10.68 | 10.36 | 10.42 | 2,644,309 | -0.35(-3.29%) |
Jun 09, 2016 | 10.72 | 10.81 | 10.64 | 10.77 | 1,921,538 | -0.06(-0.53%) |
Jun 08, 2016 | 10.84 | 10.92 | 10.77 | 10.83 | 2,151,699 | +0.09(+0.85%) |
Jun 07, 2016 | 10.67 | 10.83 | 10.58 | 10.74 | 5,702,216 | +0.07(+0.64%) |
Jun 06, 2016 | 10.32 | 10.69 | 10.24 | 10.67 | 2,999,719 | +0.46(+4.48%) |
Jun 03, 2016 | 10.29 | 10.29 | 10.05 | 10.21 | 2,278,407 | -0.06(-0.56%) |
Jun 02, 2016 | 10.31 | 10.40 | 10.20 | 10.27 | 1,996,623 | -0.09(-0.83%) |