Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.00 | 15.10 | 14.33 | 14.77 | 154,805 | -0.18(-1.20%) |
Aug 30, 2016 | 14.85 | 15.46 | 14.72 | 14.95 | 184,823 | +0.12(+0.81%) |
Aug 29, 2016 | 14.66 | 15.06 | 14.48 | 14.83 | 78,422 | +0.14(+0.95%) |
Aug 26, 2016 | 14.51 | 14.98 | 14.01 | 14.69 | 100,701 | +0.15(+1.03%) |
Aug 25, 2016 | 14.40 | 14.98 | 14.06 | 14.54 | 191,190 | -0.27(-1.82%) |
Aug 24, 2016 | 15.30 | 15.89 | 14.56 | 14.81 | 201,817 | -0.34(-2.24%) |
Aug 23, 2016 | 15.13 | 15.29 | 14.27 | 15.15 | 151,985 | +0.22(+1.47%) |
Aug 22, 2016 | 14.52 | 15.01 | 14.40 | 14.93 | 229,560 | +0.53(+3.68%) |
Aug 19, 2016 | 13.91 | 14.61 | 13.80 | 14.40 | 244,947 | +0.42(+3.00%) |
Aug 18, 2016 | 13.32 | 14.06 | 12.76 | 13.98 | 1,063,743 | +1.06(+8.20%) |
Aug 17, 2016 | 13.07 | 13.17 | 12.82 | 12.92 | 59,778 | -0.08(-0.62%) |
Aug 16, 2016 | 13.23 | 13.23 | 12.91 | 13.00 | 183,026 | -0.30(-2.26%) |
Aug 15, 2016 | 12.94 | 13.59 | 12.94 | 13.30 | 110,735 | +0.42(+3.26%) |
Aug 12, 2016 | 12.65 | 12.98 | 12.38 | 12.88 | 57,928 | +0.16(+1.26%) |
Aug 11, 2016 | 12.68 | 12.86 | 12.34 | 12.72 | 158,500 | +0.06(+0.47%) |
Aug 10, 2016 | 13.25 | 13.25 | 12.57 | 12.66 | 203,910 | -0.53(-4.02%) |
Aug 09, 2016 | 12.96 | 13.31 | 12.80 | 13.19 | 98,260 | +0.22(+1.70%) |
Aug 08, 2016 | 13.00 | 13.03 | 12.75 | 12.97 | 88,017 | +0.03(+0.23%) |
Aug 05, 2016 | 12.78 | 13.04 | 12.62 | 12.94 | 96,573 | +0.21(+1.65%) |
Aug 04, 2016 | 12.47 | 13.00 | 12.47 | 12.73 | 129,448 | +0.34(+2.74%) |
Aug 03, 2016 | 12.29 | 12.65 | 12.05 | 12.39 | 180,006 | +0.10(+0.81%) |
Aug 02, 2016 | 12.45 | 12.70 | 12.22 | 12.29 | 167,798 | -0.19(-1.52%) |
Aug 01, 2016 | 12.08 | 12.74 | 12.05 | 12.48 | 97,443 | +0.49(+4.09%) |
Jul 29, 2016 | 12.02 | 12.07 | 11.82 | 11.99 | 74,767 | -0.14(-1.15%) |
Jul 28, 2016 | 12.00 | 12.27 | 11.66 | 12.13 | 75,882 | +0.14(+1.17%) |
Jul 27, 2016 | 11.70 | 12.11 | 11.70 | 11.99 | 68,598 | +0.37(+3.18%) |
Jul 26, 2016 | 11.59 | 11.72 | 11.52 | 11.62 | 37,887 | +0.00(+0.00%) |
Jul 25, 2016 | 11.73 | 11.81 | 11.45 | 11.62 | 86,574 | -0.10(-0.85%) |
Jul 22, 2016 | 11.43 | 12.04 | 11.40 | 11.72 | 99,051 | +0.33(+2.90%) |
Jul 21, 2016 | 11.21 | 11.83 | 11.21 | 11.39 | 105,332 | +0.23(+2.06%) |
Jul 20, 2016 | 10.82 | 11.18 | 10.66 | 11.16 | 559,228 | +0.44(+4.10%) |
Jul 19, 2016 | 10.90 | 10.90 | 10.68 | 10.72 | 190,608 | -0.16(-1.47%) |
Jul 18, 2016 | 10.93 | 10.96 | 10.75 | 10.88 | 142,809 | -0.08(-0.73%) |
Jul 15, 2016 | 10.77 | 11.02 | 10.27 | 10.96 | 135,860 | +0.31(+2.91%) |
Jul 14, 2016 | 10.63 | 11.06 | 10.47 | 10.65 | 229,002 | +0.09(+0.85%) |
Jul 13, 2016 | 11.09 | 11.45 | 10.52 | 10.56 | 344,016 | -0.43(-3.91%) |
Jul 12, 2016 | 10.33 | 11.20 | 10.30 | 10.99 | 290,526 | +0.63(+6.08%) |
Jul 11, 2016 | 10.53 | 10.82 | 10.29 | 10.36 | 154,161 | -0.13(-1.24%) |
Jul 08, 2016 | 10.46 | 10.55 | 10.12 | 10.49 | 509,551 | +0.23(+2.24%) |
Jul 07, 2016 | 10.54 | 10.70 | 9.770 | 10.26 | 283,356 | -0.21(-2.01%) |
Jul 05, 2016 | 10.95 | 10.96 | 10.45 | 10.47 | 213,019 | -0.48(-4.38%) |
Jul 01, 2016 | 10.85 | 10.95 | 10.95 | 10.95 | 115,700 | +0.13(+1.20%) |
Jun 30, 2016 | 10.90 | 11.15 | 10.64 | 10.82 | 171,049 | -0.05(-0.46%) |
Jun 29, 2016 | 10.91 | 11.23 | 10.57 | 10.87 | 206,169 | -0.01(-0.09%) |
Jun 28, 2016 | 11.27 | 11.39 | 10.76 | 10.88 | 280,943 | -0.13(-1.18%) |
Jun 27, 2016 | 11.57 | 11.58 | 10.69 | 11.01 | 309,785 | -0.44(-3.84%) |
Jun 24, 2016 | 12.20 | 12.33 | 11.43 | 11.45 | 1,897,383 | -0.86(-6.99%) |
Jun 23, 2016 | 12.15 | 12.36 | 12.05 | 12.31 | 170,525 | +0.27(+2.24%) |
Jun 22, 2016 | 12.32 | 12.60 | 12.02 | 12.04 | 122,401 | -0.40(-3.22%) |
Jun 21, 2016 | 13.50 | 13.50 | 12.27 | 12.44 | 157,309 | -0.99(-7.37%) |
Jun 20, 2016 | 13.68 | 13.77 | 13.31 | 13.43 | 143,302 | -0.06(-0.44%) |
Jun 17, 2016 | 13.65 | 13.73 | 13.11 | 13.49 | 229,882 | -0.11(-0.81%) |
Jun 16, 2016 | 12.47 | 13.65 | 12.31 | 13.60 | 172,514 | +1.12(+8.97%) |
Jun 15, 2016 | 12.77 | 12.77 | 12.23 | 12.48 | 229,617 | -0.19(-1.50%) |
Jun 14, 2016 | 13.00 | 13.24 | 12.33 | 12.67 | 179,830 | -0.35(-2.69%) |
Jun 13, 2016 | 13.60 | 13.95 | 12.97 | 13.02 | 398,829 | -0.61(-4.48%) |
Jun 10, 2016 | 13.96 | 14.24 | 13.08 | 13.63 | 185,930 | -0.48(-3.40%) |
Jun 09, 2016 | 14.52 | 14.66 | 14.06 | 14.11 | 122,778 | -0.49(-3.36%) |
Jun 08, 2016 | 14.75 | 14.84 | 14.35 | 14.60 | 178,211 | -0.10(-0.68%) |
Jun 07, 2016 | 14.38 | 15.20 | 14.29 | 14.70 | 151,846 | +0.23(+1.59%) |
Jun 06, 2016 | 14.38 | 14.81 | 14.09 | 14.47 | 156,982 | +0.13(+0.91%) |
Jun 03, 2016 | 15.28 | 15.28 | 14.27 | 14.34 | 166,952 | -0.96(-6.27%) |
Jun 02, 2016 | 15.14 | 15.51 | 14.70 | 15.30 | 79,100 | +0.20(+1.32%) |