Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.36 | 12.94 | 12.10 | 12.17 | 48,224 | -0.10(-0.81%) |
Aug 30, 2016 | 13.02 | 13.05 | 12.15 | 12.27 | 24,823 | -0.20(-1.60%) |
Aug 29, 2016 | 12.60 | 12.80 | 12.40 | 12.47 | 42,228 | -0.10(-0.80%) |
Aug 26, 2016 | 12.75 | 13.56 | 12.20 | 12.57 | 43,093 | -0.26(-2.03%) |
Aug 25, 2016 | 13.62 | 13.78 | 12.53 | 12.83 | 46,016 | -0.32(-2.43%) |
Aug 24, 2016 | 14.12 | 14.12 | 13.07 | 13.15 | 30,416 | -0.61(-4.43%) |
Aug 23, 2016 | 14.30 | 14.75 | 13.26 | 13.76 | 60,858 | -0.52(-3.64%) |
Aug 22, 2016 | 15.25 | 15.90 | 14.15 | 14.28 | 49,641 | -1.05(-6.85%) |
Aug 19, 2016 | 15.97 | 16.29 | 15.30 | 15.33 | 67,492 | -0.64(-4.01%) |
Aug 18, 2016 | 16.18 | 16.46 | 15.84 | 15.97 | 52,252 | -0.29(-1.78%) |
Aug 17, 2016 | 15.84 | 16.48 | 15.84 | 16.26 | 65,783 | +0.30(+1.88%) |
Aug 16, 2016 | 16.03 | 16.03 | 15.74 | 15.96 | 25,408 | -0.06(-0.37%) |
Aug 15, 2016 | 16.03 | 16.19 | 15.89 | 16.02 | 28,721 | +0.04(+0.25%) |
Aug 12, 2016 | 15.67 | 16.06 | 15.67 | 15.98 | 22,277 | +0.31(+1.98%) |
Aug 11, 2016 | 15.23 | 15.71 | 15.23 | 15.67 | 22,215 | +0.15(+0.97%) |
Aug 10, 2016 | 16.52 | 16.52 | 15.42 | 15.52 | 38,003 | -0.69(-4.26%) |
Aug 09, 2016 | 16.46 | 16.71 | 15.99 | 16.21 | 31,905 | -0.05(-0.31%) |
Aug 08, 2016 | 16.32 | 16.42 | 15.72 | 16.26 | 30,256 | +0.13(+0.81%) |
Aug 05, 2016 | 14.97 | 16.34 | 14.83 | 16.13 | 33,905 | +1.02(+6.75%) |
Aug 04, 2016 | 13.13 | 15.17 | 12.91 | 15.11 | 52,262 | +0.84(+5.89%) |
Aug 03, 2016 | 14.11 | 14.64 | 14.03 | 14.27 | 52,682 | +0.25(+1.78%) |
Aug 02, 2016 | 14.56 | 14.78 | 13.77 | 14.02 | 49,429 | -0.46(-3.18%) |
Aug 01, 2016 | 14.57 | 14.89 | 14.36 | 14.48 | 26,110 | -0.26(-1.76%) |
Jul 29, 2016 | 13.76 | 14.73 | 13.68 | 14.74 | 54,948 | +0.46(+3.22%) |
Jul 28, 2016 | 14.18 | 14.95 | 14.03 | 14.28 | 25,081 | +0.04(+0.28%) |
Jul 27, 2016 | 14.30 | 14.55 | 13.92 | 14.24 | 42,252 | -0.03(-0.21%) |
Jul 26, 2016 | 13.65 | 14.49 | 13.46 | 14.27 | 57,541 | +0.48(+3.48%) |
Jul 25, 2016 | 13.91 | 14.23 | 13.70 | 13.79 | 62,971 | -0.07(-0.51%) |
Jul 22, 2016 | 12.76 | 13.93 | 12.69 | 13.86 | 87,607 | +1.20(+9.48%) |
Jul 21, 2016 | 12.71 | 13.09 | 12.35 | 12.66 | 34,361 | -0.05(-0.39%) |
Jul 20, 2016 | 12.50 | 12.71 | 12.27 | 12.71 | 25,609 | +0.25(+2.01%) |
Jul 19, 2016 | 12.56 | 12.70 | 12.17 | 12.46 | 38,490 | -0.08(-0.64%) |
Jul 18, 2016 | 12.71 | 12.78 | 12.36 | 12.54 | 47,678 | -0.15(-1.18%) |
Jul 15, 2016 | 12.33 | 12.90 | 12.03 | 12.69 | 199,295 | +0.76(+6.37%) |
Jul 14, 2016 | 11.94 | 12.36 | 11.69 | 11.93 | 43,930 | +0.12(+1.02%) |
Jul 13, 2016 | 12.49 | 12.66 | 11.75 | 11.81 | 44,256 | -0.52(-4.22%) |
Jul 12, 2016 | 12.11 | 12.70 | 12.04 | 12.33 | 57,225 | +0.24(+1.99%) |
Jul 11, 2016 | 11.87 | 12.17 | 11.50 | 12.09 | 45,739 | +0.38(+3.25%) |
Jul 08, 2016 | 11.49 | 11.90 | 11.03 | 11.71 | 60,151 | +0.36(+3.17%) |
Jul 07, 2016 | 11.00 | 11.92 | 10.97 | 11.35 | 86,026 | +0.41(+3.75%) |
Jul 05, 2016 | 10.96 | 11.19 | 10.53 | 10.94 | 69,321 | -0.22(-1.97%) |
Jul 01, 2016 | 11.10 | 11.16 | 11.16 | 11.16 | 75,100 | +0.17(+1.55%) |
Jun 30, 2016 | 10.60 | 11.17 | 10.04 | 10.99 | 52,758 | +0.36(+3.39%) |
Jun 29, 2016 | 10.85 | 11.18 | 10.29 | 10.63 | 110,283 | -0.18(-1.67%) |
Jun 28, 2016 | 10.93 | 11.13 | 10.30 | 10.81 | 79,312 | +0.11(+1.03%) |
Jun 27, 2016 | 12.54 | 12.54 | 10.52 | 10.70 | 114,941 | -1.82(-14.54%) |
Jun 24, 2016 | 12.03 | 12.91 | 11.43 | 12.52 | 730,070 | +0.01(+0.08%) |
Jun 23, 2016 | 12.32 | 13.20 | 11.92 | 12.51 | 63,126 | +0.27(+2.21%) |
Jun 22, 2016 | 12.97 | 13.21 | 11.52 | 12.24 | 121,781 | -0.90(-6.85%) |
Jun 21, 2016 | 14.54 | 14.54 | 12.78 | 13.14 | 90,875 | -1.34(-9.25%) |
Jun 20, 2016 | 14.44 | 14.81 | 14.09 | 14.48 | 81,874 | +0.21(+1.47%) |
Jun 17, 2016 | 14.10 | 14.39 | 13.56 | 14.27 | 311,375 | +0.24(+1.71%) |
Jun 16, 2016 | 14.07 | 14.24 | 13.32 | 14.03 | 112,694 | +0.33(+2.41%) |
Jun 15, 2016 | 14.08 | 14.16 | 13.40 | 13.70 | 106,004 | -0.01(-0.07%) |
Jun 14, 2016 | 14.21 | 14.68 | 13.29 | 13.71 | 106,704 | -0.43(-3.04%) |
Jun 13, 2016 | 14.94 | 15.13 | 13.85 | 14.14 | 152,768 | -0.75(-5.04%) |
Jun 10, 2016 | 14.83 | 15.35 | 14.52 | 14.89 | 99,011 | -0.30(-1.97%) |
Jun 09, 2016 | 14.00 | 15.43 | 13.95 | 15.19 | 113,549 | +1.13(+8.04%) |
Jun 08, 2016 | 13.46 | 14.40 | 13.02 | 14.06 | 242,884 | +0.27(+1.96%) |
Jun 07, 2016 | 14.11 | 14.44 | 13.37 | 13.79 | 108,354 | -0.20(-1.43%) |
Jun 06, 2016 | 13.88 | 14.70 | 13.45 | 13.99 | 87,579 | +0.59(+4.40%) |
Jun 03, 2016 | 13.82 | 13.82 | 13.22 | 13.40 | 47,945 | -0.38(-2.76%) |
Jun 02, 2016 | 13.88 | 14.28 | 13.50 | 13.78 | 82,237 | +0.07(+0.51%) |