Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.06 | 17.25 | 16.67 | 16.85 | 368,343 | -0.14(-0.82%) |
Aug 30, 2016 | 15.93 | 17.08 | 15.93 | 16.99 | 274,779 | +0.14(+0.83%) |
Aug 29, 2016 | 16.47 | 17.17 | 16.09 | 16.85 | 643,435 | +0.48(+2.93%) |
Aug 26, 2016 | 16.00 | 16.42 | 15.59 | 16.37 | 610,002 | +0.26(+1.61%) |
Aug 25, 2016 | 15.35 | 16.43 | 14.66 | 16.11 | 1,753,406 | +2.23(+16.07%) |
Aug 24, 2016 | 13.97 | 14.23 | 13.86 | 13.88 | 143,740 | -0.14(-1.00%) |
Aug 23, 2016 | 13.82 | 14.19 | 13.74 | 14.02 | 176,032 | +0.38(+2.79%) |
Aug 22, 2016 | 13.66 | 13.68 | 13.34 | 13.64 | 101,244 | -0.10(-0.73%) |
Aug 19, 2016 | 13.33 | 13.82 | 13.08 | 13.74 | 286,345 | +0.40(+3.00%) |
Aug 18, 2016 | 13.17 | 13.44 | 13.06 | 13.34 | 448,388 | +0.03(+0.23%) |
Aug 17, 2016 | 13.97 | 13.97 | 13.27 | 13.31 | 242,181 | -0.69(-4.93%) |
Aug 16, 2016 | 14.02 | 14.18 | 13.92 | 14.00 | 265,150 | -0.03(-0.21%) |
Aug 15, 2016 | 14.05 | 14.18 | 13.85 | 14.03 | 240,524 | +0.02(+0.14%) |
Aug 12, 2016 | 13.58 | 14.05 | 13.43 | 14.01 | 494,196 | +0.46(+3.39%) |
Aug 11, 2016 | 13.74 | 13.82 | 13.47 | 13.55 | 371,995 | -0.05(-0.37%) |
Aug 10, 2016 | 14.09 | 14.09 | 13.46 | 13.60 | 297,688 | -0.37(-2.65%) |
Aug 09, 2016 | 14.25 | 14.41 | 13.93 | 13.97 | 402,346 | -0.32(-2.24%) |
Aug 08, 2016 | 14.79 | 14.94 | 14.20 | 14.29 | 339,307 | -0.50(-3.38%) |
Aug 05, 2016 | 14.66 | 15.25 | 14.02 | 14.79 | 1,520,694 | +1.97(+15.37%) |
Aug 04, 2016 | 12.28 | 12.89 | 12.28 | 12.82 | 367,727 | +0.55(+4.48%) |
Aug 03, 2016 | 11.79 | 12.37 | 11.67 | 12.27 | 241,510 | +0.63(+5.41%) |
Aug 02, 2016 | 12.12 | 12.30 | 11.60 | 11.64 | 199,390 | -0.46(-3.80%) |
Aug 01, 2016 | 11.75 | 12.21 | 11.75 | 12.10 | 380,562 | +0.26(+2.20%) |
Jul 29, 2016 | 12.23 | 12.28 | 11.77 | 11.84 | 303,739 | -0.39(-3.19%) |
Jul 28, 2016 | 12.60 | 12.78 | 12.22 | 12.23 | 185,405 | -0.51(-4.00%) |
Jul 27, 2016 | 13.31 | 13.52 | 12.51 | 12.74 | 201,052 | +0.07(+0.55%) |
Jul 26, 2016 | 12.36 | 12.79 | 12.36 | 12.67 | 253,161 | +0.34(+2.76%) |
Jul 25, 2016 | 12.27 | 12.49 | 12.16 | 12.33 | 191,061 | +0.09(+0.74%) |
Jul 22, 2016 | 12.11 | 12.27 | 12.02 | 12.24 | 157,297 | +0.18(+1.49%) |
Jul 21, 2016 | 11.86 | 12.21 | 11.75 | 12.06 | 244,329 | +0.20(+1.69%) |
Jul 20, 2016 | 11.94 | 11.95 | 11.51 | 11.86 | 252,359 | +0.35(+3.04%) |
Jul 19, 2016 | 11.73 | 11.78 | 11.50 | 11.51 | 97,649 | -0.25(-2.13%) |
Jul 18, 2016 | 11.90 | 12.05 | 11.66 | 11.76 | 206,655 | +0.00(+0.00%) |
Jul 15, 2016 | 11.65 | 11.88 | 11.38 | 11.76 | 214,817 | +0.20(+1.73%) |
Jul 14, 2016 | 11.71 | 11.79 | 11.45 | 11.56 | 216,989 | -0.02(-0.17%) |
Jul 13, 2016 | 11.62 | 11.79 | 11.52 | 11.58 | 202,362 | +0.02(+0.17%) |
Jul 12, 2016 | 11.24 | 11.60 | 10.78 | 11.56 | 344,586 | +0.49(+4.43%) |
Jul 11, 2016 | 11.49 | 11.53 | 10.86 | 11.07 | 459,554 | -0.23(-2.04%) |
Jul 08, 2016 | 11.20 | 11.48 | 11.10 | 11.30 | 228,073 | +0.20(+1.80%) |
Jul 07, 2016 | 10.82 | 11.20 | 10.82 | 11.10 | 177,636 | +0.50(+4.72%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.37 | 10.60 | 283,695 | -0.62(-5.53%) |
Jul 01, 2016 | 11.10 | 11.22 | 11.22 | 11.22 | 196,300 | +0.07(+0.63%) |
Jun 30, 2016 | 10.44 | 11.17 | 10.44 | 11.15 | 399,801 | +0.75(+7.21%) |
Jun 29, 2016 | 10.18 | 10.49 | 10.00 | 10.40 | 210,614 | +0.50(+5.05%) |
Jun 28, 2016 | 9.530 | 9.920 | 9.530 | 9.900 | 204,560 | +0.70(+7.61%) |
Jun 27, 2016 | 9.770 | 9.770 | 9.070 | 9.200 | 452,869 | -0.62(-6.31%) |
Jun 24, 2016 | 9.860 | 9.966 | 9.700 | 9.820 | 589,602 | -0.69(-6.57%) |
Jun 23, 2016 | 10.39 | 10.53 | 10.29 | 10.51 | 227,033 | +0.21(+2.04%) |
Jun 22, 2016 | 10.10 | 10.35 | 10.06 | 10.30 | 279,055 | +0.20(+1.98%) |
Jun 21, 2016 | 10.25 | 10.27 | 9.920 | 10.10 | 152,430 | -0.10(-0.98%) |
Jun 20, 2016 | 10.28 | 10.67 | 10.17 | 10.20 | 327,658 | +0.33(+3.34%) |
Jun 17, 2016 | 10.25 | 10.26 | 9.850 | 9.870 | 412,495 | -0.28(-2.76%) |
Jun 16, 2016 | 10.14 | 10.19 | 9.800 | 10.15 | 499,587 | -0.04(-0.39%) |
Jun 15, 2016 | 9.900 | 10.54 | 9.860 | 10.19 | 293,021 | +0.24(+2.41%) |
Jun 14, 2016 | 9.870 | 10.33 | 9.780 | 9.950 | 353,544 | +0.00(+0.00%) |
Jun 13, 2016 | 10.17 | 10.53 | 9.900 | 9.950 | 340,580 | -0.31(-3.02%) |
Jun 10, 2016 | 10.65 | 10.90 | 10.12 | 10.26 | 438,229 | -0.50(-4.65%) |
Jun 09, 2016 | 11.38 | 11.53 | 10.63 | 10.76 | 327,857 | -0.68(-5.94%) |
Jun 08, 2016 | 11.33 | 11.54 | 11.29 | 11.44 | 306,987 | +0.03(+0.26%) |
Jun 07, 2016 | 11.36 | 11.64 | 11.25 | 11.41 | 258,566 | +0.00(+0.00%) |
Jun 06, 2016 | 10.94 | 11.55 | 10.94 | 11.41 | 505,697 | +0.45(+4.11%) |
Jun 03, 2016 | 10.95 | 11.13 | 10.61 | 10.96 | 406,768 | -0.08(-0.72%) |
Jun 02, 2016 | 10.60 | 11.17 | 10.56 | 11.04 | 411,591 | +0.57(+5.44%) |