Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.58 | 15.10 | 14.31 | 14.99 | 1,154,856 | +0.49(+3.38%) |
Aug 30, 2016 | 14.79 | 14.84 | 14.34 | 14.50 | 558,020 | -0.19(-1.29%) |
Aug 29, 2016 | 14.99 | 14.99 | 14.68 | 14.69 | 425,918 | -0.21(-1.41%) |
Aug 26, 2016 | 14.76 | 14.96 | 14.56 | 14.90 | 455,629 | +0.25(+1.71%) |
Aug 25, 2016 | 14.62 | 14.75 | 14.29 | 14.65 | 405,268 | -0.07(-0.48%) |
Aug 24, 2016 | 14.85 | 15.00 | 14.64 | 14.72 | 650,045 | -0.10(-0.67%) |
Aug 23, 2016 | 14.35 | 14.90 | 14.21 | 14.82 | 940,448 | +0.62(+4.37%) |
Aug 22, 2016 | 14.09 | 14.40 | 13.89 | 14.20 | 722,241 | +0.11(+0.78%) |
Aug 19, 2016 | 13.67 | 14.11 | 13.53 | 14.09 | 540,900 | +0.42(+3.07%) |
Aug 18, 2016 | 13.65 | 13.76 | 13.47 | 13.67 | 360,993 | +0.06(+0.44%) |
Aug 17, 2016 | 13.66 | 13.72 | 13.45 | 13.61 | 281,674 | +0.01(+0.07%) |
Aug 16, 2016 | 13.75 | 13.91 | 13.46 | 13.60 | 414,514 | -0.19(-1.38%) |
Aug 15, 2016 | 13.28 | 13.82 | 13.23 | 13.79 | 440,183 | +0.48(+3.61%) |
Aug 12, 2016 | 13.36 | 13.49 | 13.23 | 13.31 | 202,348 | -0.05(-0.37%) |
Aug 11, 2016 | 13.46 | 13.46 | 13.11 | 13.36 | 424,231 | +0.00(+0.00%) |
Aug 10, 2016 | 13.56 | 13.65 | 13.26 | 13.36 | 282,082 | -0.20(-1.47%) |
Aug 09, 2016 | 13.60 | 13.78 | 13.49 | 13.56 | 499,552 | -0.04(-0.29%) |
Aug 08, 2016 | 13.80 | 13.96 | 13.56 | 13.60 | 561,441 | -0.23(-1.66%) |
Aug 05, 2016 | 12.95 | 13.88 | 12.89 | 13.83 | 1,243,807 | +1.03(+8.05%) |
Aug 04, 2016 | 13.00 | 13.50 | 12.61 | 12.80 | 1,573,613 | +0.36(+2.89%) |
Aug 03, 2016 | 12.62 | 12.65 | 12.27 | 12.44 | 503,788 | -0.21(-1.66%) |
Aug 02, 2016 | 12.59 | 12.79 | 12.49 | 12.65 | 522,759 | +0.06(+0.48%) |
Aug 01, 2016 | 12.59 | 12.79 | 12.49 | 12.59 | 338,927 | -0.02(-0.16%) |
Jul 29, 2016 | 12.54 | 12.70 | 12.38 | 12.61 | 458,255 | +0.13(+1.04%) |
Jul 28, 2016 | 12.61 | 12.69 | 12.31 | 12.48 | 291,535 | -0.07(-0.56%) |
Jul 27, 2016 | 12.65 | 12.87 | 12.40 | 12.55 | 269,833 | +0.03(+0.24%) |
Jul 26, 2016 | 12.39 | 12.61 | 12.31 | 12.52 | 364,464 | +0.20(+1.62%) |
Jul 25, 2016 | 12.11 | 12.41 | 12.07 | 12.32 | 372,757 | +0.25(+2.07%) |
Jul 22, 2016 | 12.08 | 12.28 | 11.90 | 12.07 | 323,765 | -0.01(-0.08%) |
Jul 21, 2016 | 12.21 | 12.37 | 12.00 | 12.08 | 198,899 | -0.10(-0.82%) |
Jul 20, 2016 | 12.21 | 12.27 | 11.86 | 12.18 | 152,305 | +0.06(+0.50%) |
Jul 19, 2016 | 12.14 | 12.28 | 12.09 | 12.12 | 148,033 | +0.00(+0.00%) |
Jul 18, 2016 | 12.04 | 12.17 | 12.02 | 12.12 | 168,039 | +0.02(+0.17%) |
Jul 15, 2016 | 12.23 | 12.35 | 11.99 | 12.10 | 260,092 | -0.04(-0.33%) |
Jul 14, 2016 | 12.41 | 12.41 | 12.12 | 12.14 | 222,346 | -0.12(-0.98%) |
Jul 13, 2016 | 12.40 | 12.50 | 12.20 | 12.26 | 479,264 | -0.07(-0.57%) |
Jul 12, 2016 | 11.88 | 12.42 | 11.87 | 12.33 | 1,169,737 | +0.22(+1.82%) |
Jul 11, 2016 | 12.10 | 12.12 | 11.89 | 12.11 | 635,850 | +0.11(+0.92%) |
Jul 08, 2016 | 12.00 | 11.86 | 11.86 | 12.00 | 646,735 | +0.14(+1.18%) |
Jul 07, 2016 | 11.80 | 12.20 | 11.63 | 11.86 | 717,046 | +0.08(+0.68%) |
Jul 05, 2016 | 11.76 | 11.86 | 11.46 | 11.78 | 409,535 | -0.09(-0.76%) |
Jul 01, 2016 | 11.90 | 11.87 | 11.87 | 11.87 | 621,600 | -0.03(-0.25%) |
Jun 30, 2016 | 11.70 | 11.97 | 11.48 | 11.90 | 1,254,486 | +0.28(+2.41%) |
Jun 29, 2016 | 11.54 | 11.82 | 11.23 | 11.62 | 376,942 | +0.11(+0.96%) |
Jun 28, 2016 | 11.38 | 11.58 | 11.17 | 11.51 | 559,761 | +0.31(+2.77%) |
Jun 27, 2016 | 11.51 | 11.77 | 10.75 | 11.20 | 1,005,487 | -0.38(-3.28%) |
Jun 24, 2016 | 11.26 | 11.67 | 11.10 | 11.58 | 2,061,904 | -0.30(-2.53%) |
Jun 23, 2016 | 11.50 | 11.88 | 11.35 | 11.88 | 562,313 | +0.49(+4.30%) |
Jun 22, 2016 | 11.59 | 11.65 | 11.32 | 11.39 | 525,649 | -0.14(-1.21%) |
Jun 21, 2016 | 11.54 | 11.66 | 11.35 | 11.53 | 562,015 | -0.02(-0.17%) |
Jun 20, 2016 | 11.94 | 12.00 | 11.47 | 11.55 | 495,455 | -0.28(-2.37%) |
Jun 17, 2016 | 11.87 | 11.90 | 11.26 | 11.83 | 1,357,734 | -0.09(-0.76%) |
Jun 16, 2016 | 12.11 | 12.20 | 11.73 | 11.92 | 481,009 | -0.30(-2.45%) |
Jun 15, 2016 | 12.70 | 12.70 | 10.74 | 12.22 | 3,022,570 | -0.71(-5.49%) |
Jun 14, 2016 | 12.44 | 12.96 | 12.44 | 12.93 | 558,876 | +0.35(+2.78%) |
Jun 13, 2016 | 12.08 | 12.75 | 12.06 | 12.58 | 549,179 | +0.32(+2.61%) |
Jun 10, 2016 | 12.39 | 12.48 | 12.11 | 12.26 | 446,734 | -0.26(-2.08%) |
Jun 09, 2016 | 12.09 | 12.75 | 12.01 | 12.52 | 753,114 | +0.52(+4.33%) |
Jun 08, 2016 | 11.91 | 12.11 | 11.87 | 12.00 | 508,419 | +0.12(+1.01%) |
Jun 07, 2016 | 11.80 | 11.91 | 11.63 | 11.88 | 500,931 | +0.08(+0.68%) |
Jun 06, 2016 | 11.55 | 12.00 | 11.39 | 11.80 | 622,566 | +0.28(+2.43%) |
Jun 03, 2016 | 11.16 | 11.75 | 11.00 | 11.52 | 492,413 | +0.29(+2.58%) |
Jun 02, 2016 | 10.81 | 11.23 | 10.75 | 11.23 | 568,936 | +0.31(+2.84%) |