Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.55 | 15.80 | 15.35 | 15.48 | 9,590,885 | +0.11(+0.72%) |
Aug 30, 2016 | 15.13 | 15.54 | 15.03 | 15.37 | 10,349,871 | +0.43(+2.88%) |
Aug 29, 2016 | 14.72 | 15.06 | 14.48 | 14.94 | 8,724,900 | +0.27(+1.84%) |
Aug 26, 2016 | 14.73 | 14.94 | 14.47 | 14.67 | 6,227,332 | -0.12(-0.81%) |
Aug 25, 2016 | 14.70 | 15.02 | 14.70 | 14.79 | 4,524,905 | -0.02(-0.14%) |
Aug 24, 2016 | 15.30 | 15.31 | 14.72 | 14.81 | 9,101,636 | -0.07(-0.47%) |
Aug 23, 2016 | 14.82 | 15.13 | 14.80 | 14.88 | 7,796,658 | +0.44(+3.05%) |
Aug 22, 2016 | 14.41 | 14.75 | 14.40 | 14.44 | 4,652,946 | -0.09(-0.62%) |
Aug 19, 2016 | 14.50 | 14.74 | 14.36 | 14.53 | 4,515,961 | -0.04(-0.27%) |
Aug 18, 2016 | 14.77 | 14.94 | 14.52 | 14.57 | 5,274,432 | -0.21(-1.42%) |
Aug 17, 2016 | 15.31 | 15.34 | 14.70 | 14.78 | 9,094,451 | -0.63(-4.09%) |
Aug 16, 2016 | 15.65 | 16.00 | 15.26 | 15.41 | 7,582,712 | -0.24(-1.53%) |
Aug 15, 2016 | 14.99 | 15.88 | 14.98 | 15.65 | 11,026,302 | +0.68(+4.54%) |
Aug 12, 2016 | 14.87 | 15.10 | 14.85 | 14.97 | 3,810,643 | +0.07(+0.47%) |
Aug 11, 2016 | 15.04 | 15.18 | 14.89 | 14.90 | 4,815,895 | -0.14(-0.93%) |
Aug 10, 2016 | 15.50 | 15.54 | 14.86 | 15.04 | 10,309,952 | -0.61(-3.90%) |
Aug 09, 2016 | 15.77 | 15.96 | 15.59 | 15.65 | 6,998,677 | -0.04(-0.25%) |
Aug 08, 2016 | 15.40 | 16.04 | 15.25 | 15.69 | 10,756,880 | +0.29(+1.88%) |
Aug 05, 2016 | 15.47 | 15.59 | 15.02 | 15.40 | 11,092,175 | -0.03(-0.19%) |
Aug 04, 2016 | 15.21 | 15.73 | 15.13 | 15.43 | 19,321,644 | +0.50(+3.35%) |
Aug 03, 2016 | 14.11 | 15.22 | 13.92 | 14.93 | 37,553,488 | +1.77(+13.45%) |
Aug 02, 2016 | 13.78 | 13.97 | 13.03 | 13.16 | 19,985,976 | -0.53(-3.87%) |
Aug 01, 2016 | 13.70 | 13.87 | 13.48 | 13.69 | 8,472,980 | +0.03(+0.22%) |
Jul 29, 2016 | 13.60 | 13.72 | 13.43 | 13.66 | 5,349,656 | +0.08(+0.59%) |
Jul 28, 2016 | 13.43 | 13.63 | 13.21 | 13.58 | 7,601,970 | +0.26(+1.95%) |
Jul 27, 2016 | 13.45 | 13.50 | 13.23 | 13.32 | 4,966,700 | +0.09(+0.68%) |
Jul 26, 2016 | 12.98 | 13.39 | 12.95 | 13.23 | 6,053,936 | +0.21(+1.61%) |
Jul 25, 2016 | 12.79 | 13.05 | 12.76 | 13.02 | 4,238,704 | +0.20(+1.56%) |
Jul 22, 2016 | 12.80 | 12.93 | 12.66 | 12.82 | 5,817,059 | +0.02(+0.16%) |
Jul 21, 2016 | 12.92 | 13.04 | 12.79 | 12.80 | 5,043,004 | -0.18(-1.39%) |
Jul 20, 2016 | 13.00 | 13.07 | 12.63 | 12.98 | 10,747,279 | +0.12(+0.93%) |
Jul 19, 2016 | 13.32 | 13.46 | 12.85 | 12.86 | 6,803,084 | -0.52(-3.89%) |
Jul 18, 2016 | 13.20 | 13.58 | 13.11 | 13.38 | 6,419,182 | +0.23(+1.75%) |
Jul 15, 2016 | 13.76 | 13.77 | 13.10 | 13.15 | 7,323,079 | -0.62(-4.50%) |
Jul 14, 2016 | 13.75 | 13.91 | 13.62 | 13.77 | 5,326,814 | +0.21(+1.55%) |
Jul 13, 2016 | 13.51 | 13.80 | 13.42 | 13.56 | 4,865,469 | +0.05(+0.37%) |
Jul 12, 2016 | 13.39 | 13.75 | 13.20 | 13.51 | 7,746,456 | -0.17(-1.24%) |
Jul 11, 2016 | 13.57 | 13.83 | 13.55 | 13.68 | 5,181,824 | +0.25(+1.86%) |
Jul 08, 2016 | 13.30 | 13.69 | 13.07 | 13.43 | 9,538,708 | +0.36(+2.75%) |
Jul 07, 2016 | 12.63 | 13.30 | 12.60 | 13.07 | 9,390,087 | +0.56(+4.48%) |
Jul 06, 2016 | 12.20 | 12.54 | 12.06 | 12.51 | 7,736,940 | +0.20(+1.62%) |
Jul 05, 2016 | 12.37 | 12.40 | 12.05 | 12.31 | 6,515,211 | -0.17(-1.36%) |
Jul 01, 2016 | 12.15 | 12.48 | 12.48 | 12.48 | 6,720,000 | +0.26(+2.13%) |
Jun 30, 2016 | 12.01 | 12.27 | 11.70 | 12.22 | 7,840,573 | +0.09(+0.74%) |
Jun 29, 2016 | 12.20 | 12.23 | 11.65 | 12.13 | 8,058,978 | +0.13(+1.08%) |
Jun 28, 2016 | 12.25 | 12.43 | 11.80 | 12.00 | 10,138,572 | +0.11(+0.93%) |
Jun 27, 2016 | 12.60 | 12.65 | 11.85 | 11.89 | 10,066,095 | -0.82(-6.45%) |
Jun 24, 2016 | 12.50 | 13.04 | 12.50 | 12.71 | 13,667,509 | -0.58(-4.36%) |
Jun 23, 2016 | 12.95 | 13.39 | 12.81 | 13.29 | 10,269,505 | +0.50(+3.91%) |
Jun 22, 2016 | 13.40 | 13.41 | 12.72 | 12.79 | 11,637,878 | -0.71(-5.26%) |
Jun 21, 2016 | 13.25 | 13.58 | 13.24 | 13.50 | 6,500,638 | +0.32(+2.43%) |
Jun 20, 2016 | 13.07 | 13.56 | 13.05 | 13.18 | 6,958,376 | +0.35(+2.73%) |
Jun 17, 2016 | 12.73 | 13.00 | 12.66 | 12.83 | 10,055,505 | +0.12(+0.94%) |
Jun 16, 2016 | 13.14 | 13.21 | 12.36 | 12.71 | 11,435,004 | -0.53(-4.00%) |
Jun 15, 2016 | 13.10 | 13.57 | 13.08 | 13.24 | 8,196,325 | +0.23(+1.77%) |
Jun 14, 2016 | 13.70 | 13.83 | 12.97 | 13.01 | 12,947,075 | -0.81(-5.86%) |
Jun 13, 2016 | 14.06 | 14.32 | 13.79 | 13.82 | 4,965,612 | -0.28(-1.99%) |
Jun 10, 2016 | 14.41 | 14.42 | 14.00 | 14.10 | 7,253,741 | -0.45(-3.09%) |
Jun 09, 2016 | 14.34 | 14.67 | 14.18 | 14.55 | 8,276,848 | +0.45(+3.19%) |
Jun 08, 2016 | 14.26 | 14.50 | 14.08 | 14.10 | 5,347,535 | -0.21(-1.47%) |
Jun 07, 2016 | 14.30 | 14.44 | 14.21 | 14.31 | 4,925,656 | -0.05(-0.35%) |
Jun 06, 2016 | 14.48 | 14.60 | 14.17 | 14.36 | 8,935,600 | -0.27(-1.85%) |
Jun 03, 2016 | 14.56 | 14.75 | 14.44 | 14.63 | 3,722,954 | -0.13(-0.88%) |
Jun 02, 2016 | 14.30 | 14.79 | 14.26 | 14.76 | 4,774,104 | +0.25(+1.72%) |