Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.50 | 14.30 | 13.45 | 14.13 | 11,268 | +0.61(+4.51%) |
Aug 30, 2016 | 13.11 | 13.58 | 13.01 | 13.52 | 6,634 | +0.37(+2.81%) |
Aug 29, 2016 | 12.72 | 13.15 | 12.66 | 13.15 | 3,258 | +0.35(+2.73%) |
Aug 26, 2016 | 12.76 | 13.29 | 12.52 | 12.80 | 24,396 | +0.08(+0.63%) |
Aug 25, 2016 | 13.20 | 13.20 | 12.66 | 12.72 | 4,258 | -0.58(-4.36%) |
Aug 24, 2016 | 13.54 | 13.65 | 13.05 | 13.30 | 7,048 | -0.29(-2.14%) |
Aug 23, 2016 | 13.71 | 13.71 | 13.59 | 13.59 | 1,022 | +0.05(+0.37%) |
Aug 22, 2016 | 14.25 | 14.25 | 13.49 | 13.54 | 14,321 | -0.60(-4.24%) |
Aug 19, 2016 | 14.05 | 14.17 | 13.83 | 14.14 | 12,563 | +0.08(+0.57%) |
Aug 18, 2016 | 13.72 | 14.39 | 13.54 | 14.06 | 14,010 | +0.44(+3.23%) |
Aug 17, 2016 | 13.91 | 14.35 | 13.43 | 13.62 | 7,588 | -0.09(-0.66%) |
Aug 16, 2016 | 13.52 | 13.89 | 13.48 | 13.71 | 5,695 | +0.03(+0.25%) |
Aug 15, 2016 | 13.49 | 13.75 | 12.91 | 13.68 | 9,582 | +0.38(+2.83%) |
Aug 12, 2016 | 13.15 | 13.80 | 13.00 | 13.30 | 8,855 | +0.19(+1.45%) |
Aug 11, 2016 | 13.16 | 13.46 | 13.00 | 13.11 | 10,720 | +0.27(+2.10%) |
Aug 10, 2016 | 13.39 | 14.07 | 12.84 | 12.84 | 25,320 | -0.44(-3.31%) |
Aug 09, 2016 | 13.51 | 13.93 | 13.06 | 13.28 | 17,118 | -0.32(-2.32%) |
Aug 08, 2016 | 14.50 | 14.50 | 13.30 | 13.60 | 27,077 | +0.49(+3.70%) |
Aug 05, 2016 | 12.90 | 13.23 | 12.80 | 13.11 | 20,085 | +0.34(+2.66%) |
Aug 04, 2016 | 12.87 | 13.10 | 12.51 | 12.77 | 13,715 | +0.12(+0.95%) |
Aug 03, 2016 | 12.75 | 13.34 | 12.61 | 12.65 | 17,173 | -0.19(-1.48%) |
Aug 02, 2016 | 12.81 | 13.18 | 12.52 | 12.84 | 14,058 | +0.29(+2.31%) |
Aug 01, 2016 | 12.96 | 13.24 | 12.54 | 12.55 | 22,743 | -0.31(-2.41%) |
Jul 29, 2016 | 12.99 | 13.32 | 12.78 | 12.86 | 18,053 | -0.22(-1.68%) |
Jul 28, 2016 | 13.32 | 13.57 | 13.00 | 13.08 | 12,602 | +0.05(+0.38%) |
Jul 27, 2016 | 13.50 | 13.83 | 13.03 | 13.03 | 17,061 | -0.38(-2.83%) |
Jul 26, 2016 | 14.07 | 14.34 | 13.30 | 13.41 | 24,834 | -0.42(-3.04%) |
Jul 25, 2016 | 15.17 | 15.55 | 13.62 | 13.83 | 33,255 | -1.44(-9.43%) |
Jul 22, 2016 | 14.73 | 15.54 | 14.34 | 15.27 | 35,425 | +0.97(+6.78%) |
Jul 21, 2016 | 13.99 | 14.99 | 13.77 | 14.30 | 21,347 | +0.53(+3.85%) |
Jul 20, 2016 | 13.06 | 13.97 | 12.80 | 13.77 | 36,591 | +0.83(+6.41%) |
Jul 19, 2016 | 13.51 | 13.95 | 12.93 | 12.94 | 31,924 | -0.56(-4.15%) |
Jul 18, 2016 | 13.76 | 14.45 | 13.35 | 13.50 | 27,976 | -0.20(-1.46%) |
Jul 15, 2016 | 13.80 | 14.87 | 13.39 | 13.70 | 23,844 | +0.17(+1.26%) |
Jul 14, 2016 | 13.97 | 14.22 | 13.35 | 13.53 | 28,880 | -0.38(-2.73%) |
Jul 13, 2016 | 14.02 | 14.71 | 13.53 | 13.91 | 31,105 | +0.07(+0.51%) |
Jul 12, 2016 | 14.47 | 14.97 | 13.65 | 13.84 | 29,541 | -0.13(-0.93%) |
Jul 11, 2016 | 13.73 | 14.30 | 13.60 | 13.97 | 21,332 | +0.54(+4.02%) |
Jul 08, 2016 | 13.97 | 13.50 | 13.34 | 13.43 | 16,365 | -0.07(-0.52%) |
Jul 07, 2016 | 13.70 | 14.47 | 13.21 | 13.50 | 23,455 | -0.21(-1.53%) |
Jul 06, 2016 | 13.68 | 14.17 | 13.01 | 13.71 | 8,761 | -0.14(-1.01%) |
Jul 05, 2016 | 14.74 | 14.76 | 12.67 | 13.85 | 43,901 | -0.94(-6.37%) |
Jul 01, 2016 | 14.60 | 14.79 | 14.79 | 14.79 | 9,200 | +0.22(+1.52%) |
Jun 30, 2016 | 14.55 | 14.87 | 14.00 | 14.57 | 14,945 | +0.02(+0.14%) |
Jun 29, 2016 | 14.41 | 16.48 | 14.41 | 14.55 | 19,157 | +0.55(+3.93%) |
Jun 28, 2016 | 13.72 | 15.00 | 13.28 | 14.00 | 40,813 | +0.50(+3.70%) |
Jun 27, 2016 | 14.85 | 14.99 | 13.26 | 13.50 | 41,119 | -1.48(-9.88%) |
Jun 24, 2016 | 15.77 | 16.20 | 14.98 | 14.98 | 104,149 | -1.27(-7.82%) |
Jun 23, 2016 | 16.29 | 16.94 | 16.20 | 16.25 | 30,360 | +0.22(+1.37%) |
Jun 22, 2016 | 17.26 | 17.84 | 15.81 | 16.03 | 38,448 | -0.97(-5.71%) |
Jun 21, 2016 | 17.62 | 18.00 | 16.99 | 17.00 | 14,975 | -0.61(-3.46%) |
Jun 20, 2016 | 18.66 | 19.28 | 17.61 | 17.61 | 21,700 | -0.34(-1.89%) |
Jun 17, 2016 | 16.98 | 19.92 | 16.65 | 17.95 | 75,951 | +1.39(+8.39%) |
Jun 16, 2016 | 16.25 | 16.72 | 16.20 | 16.56 | 5,831 | -0.36(-2.13%) |
Jun 15, 2016 | 16.84 | 17.25 | 16.22 | 16.92 | 18,060 | +0.08(+0.48%) |
Jun 14, 2016 | 16.58 | 18.00 | 16.12 | 16.84 | 13,186 | +0.21(+1.26%) |
Jun 13, 2016 | 18.77 | 18.77 | 16.50 | 16.63 | 30,596 | -2.30(-12.15%) |
Jun 10, 2016 | 20.26 | 20.43 | 18.93 | 18.93 | 27,418 | -1.73(-8.37%) |
Jun 09, 2016 | 21.98 | 22.10 | 20.50 | 20.66 | 13,965 | -1.62(-7.27%) |
Jun 08, 2016 | 22.27 | 24.00 | 21.60 | 22.28 | 57,690 | -0.08(-0.36%) |
Jun 07, 2016 | 25.70 | 26.37 | 21.12 | 22.36 | 98,366 | -2.01(-8.25%) |
Jun 06, 2016 | 22.93 | 29.16 | 22.85 | 24.37 | 145,231 | +2.01(+8.99%) |
Jun 03, 2016 | 21.80 | 22.74 | 21.50 | 22.36 | 26,921 | +1.04(+4.88%) |
Jun 02, 2016 | 19.76 | 21.87 | 18.88 | 21.32 | 27,494 | +1.82(+9.33%) |