Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.65 | 17.90 | 17.33 | 17.83 | 189,288 | +0.14(+0.79%) |
Aug 30, 2016 | 17.45 | 17.97 | 17.31 | 17.69 | 189,007 | +0.14(+0.80%) |
Aug 29, 2016 | 17.36 | 17.65 | 17.26 | 17.55 | 192,901 | +0.19(+1.09%) |
Aug 26, 2016 | 16.74 | 17.44 | 16.69 | 17.36 | 222,327 | +0.67(+4.01%) |
Aug 25, 2016 | 17.54 | 17.54 | 16.63 | 16.69 | 635,297 | -0.82(-4.68%) |
Aug 24, 2016 | 17.91 | 18.27 | 17.47 | 17.51 | 194,303 | -0.49(-2.72%) |
Aug 23, 2016 | 18.07 | 18.30 | 17.91 | 18.00 | 195,891 | +0.02(+0.11%) |
Aug 22, 2016 | 18.36 | 18.72 | 17.78 | 17.98 | 459,852 | -0.39(-2.12%) |
Aug 19, 2016 | 18.79 | 18.90 | 18.30 | 18.37 | 682,383 | -0.63(-3.32%) |
Aug 18, 2016 | 18.78 | 19.33 | 18.73 | 19.00 | 583,151 | +0.22(+1.17%) |
Aug 17, 2016 | 17.83 | 18.81 | 17.64 | 18.78 | 549,576 | +0.89(+4.97%) |
Aug 16, 2016 | 18.20 | 18.21 | 17.72 | 17.89 | 385,763 | -0.33(-1.81%) |
Aug 15, 2016 | 17.65 | 18.25 | 17.46 | 18.22 | 671,822 | +0.66(+3.76%) |
Aug 12, 2016 | 17.30 | 17.82 | 17.13 | 17.56 | 290,338 | +0.32(+1.86%) |
Aug 11, 2016 | 17.53 | 17.55 | 16.94 | 17.24 | 305,793 | +0.00(+0.00%) |
Aug 10, 2016 | 16.72 | 17.39 | 15.92 | 17.24 | 415,907 | +0.65(+3.92%) |
Aug 09, 2016 | 16.45 | 16.85 | 16.08 | 16.59 | 670,649 | +0.23(+1.41%) |
Aug 08, 2016 | 16.55 | 16.98 | 16.20 | 16.36 | 538,116 | -0.28(-1.68%) |
Aug 05, 2016 | 15.07 | 16.87 | 15.07 | 16.64 | 1,491,161 | +1.55(+10.27%) |
Aug 04, 2016 | 14.00 | 15.68 | 13.49 | 15.09 | 4,152,575 | -2.68(-15.08%) |
Aug 03, 2016 | 18.03 | 19.00 | 17.39 | 17.77 | 1,436,371 | -0.21(-1.17%) |
Aug 02, 2016 | 17.50 | 18.03 | 17.41 | 17.98 | 535,814 | +0.44(+2.51%) |
Aug 01, 2016 | 17.50 | 17.67 | 17.32 | 17.54 | 340,298 | +0.10(+0.57%) |
Jul 29, 2016 | 17.65 | 17.69 | 17.30 | 17.44 | 307,696 | -0.34(-1.91%) |
Jul 28, 2016 | 17.30 | 17.90 | 17.29 | 17.78 | 376,185 | +0.37(+2.13%) |
Jul 27, 2016 | 17.18 | 17.43 | 16.98 | 17.41 | 217,507 | +0.26(+1.52%) |
Jul 26, 2016 | 17.36 | 17.59 | 17.06 | 17.15 | 369,055 | -0.32(-1.83%) |
Jul 25, 2016 | 17.77 | 17.77 | 17.27 | 17.47 | 761,619 | -0.19(-1.08%) |
Jul 22, 2016 | 16.90 | 17.72 | 16.78 | 17.66 | 486,047 | +0.76(+4.50%) |
Jul 21, 2016 | 17.54 | 17.97 | 16.74 | 16.90 | 893,540 | -0.64(-3.65%) |
Jul 20, 2016 | 17.60 | 17.88 | 17.19 | 17.54 | 1,477,731 | +0.03(+0.17%) |
Jul 19, 2016 | 16.06 | 17.59 | 16.05 | 17.51 | 2,683,083 | +1.46(+9.10%) |
Jul 18, 2016 | 15.50 | 16.07 | 14.94 | 16.05 | 1,233,467 | +0.60(+3.88%) |
Jul 15, 2016 | 15.51 | 15.84 | 15.24 | 15.45 | 618,874 | -0.06(-0.39%) |
Jul 14, 2016 | 16.20 | 16.24 | 15.24 | 15.51 | 478,351 | -0.63(-3.90%) |
Jul 13, 2016 | 16.29 | 16.40 | 15.75 | 16.14 | 492,108 | +0.15(+0.94%) |
Jul 12, 2016 | 15.50 | 16.21 | 15.15 | 15.99 | 673,868 | +0.59(+3.83%) |
Jul 11, 2016 | 15.74 | 16.16 | 15.33 | 15.40 | 482,504 | +0.12(+0.79%) |
Jul 08, 2016 | 15.06 | 15.59 | 14.41 | 15.28 | 854,473 | +0.40(+2.69%) |
Jul 07, 2016 | 15.91 | 16.21 | 14.76 | 14.88 | 902,621 | -1.05(-6.59%) |
Jul 06, 2016 | 15.88 | 16.14 | 15.73 | 15.93 | 904,037 | -0.09(-0.56%) |
Jul 05, 2016 | 15.94 | 16.16 | 15.50 | 16.02 | 698,230 | -0.06(-0.37%) |
Jul 01, 2016 | 15.91 | 16.08 | 16.08 | 16.08 | 798,200 | +0.06(+0.37%) |
Jun 30, 2016 | 15.85 | 16.24 | 15.42 | 16.02 | 775,619 | +0.09(+0.56%) |
Jun 29, 2016 | 14.58 | 16.30 | 14.55 | 15.93 | 1,398,123 | +1.35(+9.26%) |
Jun 28, 2016 | 13.24 | 14.71 | 13.22 | 14.58 | 914,294 | +1.44(+10.96%) |
Jun 27, 2016 | 13.03 | 13.15 | 12.67 | 13.14 | 711,687 | +0.06(+0.46%) |
Jun 24, 2016 | 12.33 | 13.09 | 12.31 | 13.08 | 2,061,779 | +0.13(+1.00%) |
Jun 23, 2016 | 12.77 | 12.96 | 12.61 | 12.95 | 286,621 | +0.07(+0.54%) |
Jun 22, 2016 | 12.82 | 12.96 | 12.50 | 12.88 | 363,137 | -0.01(-0.08%) |
Jun 21, 2016 | 12.90 | 12.95 | 12.45 | 12.89 | 429,550 | -0.06(-0.46%) |
Jun 20, 2016 | 12.85 | 13.45 | 12.78 | 12.95 | 331,170 | +0.09(+0.70%) |
Jun 17, 2016 | 13.34 | 13.44 | 12.80 | 12.86 | 492,856 | -0.50(-3.74%) |
Jun 16, 2016 | 12.86 | 13.40 | 12.67 | 13.36 | 367,164 | +0.32(+2.45%) |
Jun 15, 2016 | 12.68 | 13.05 | 12.62 | 13.04 | 472,823 | +0.41(+3.25%) |
Jun 14, 2016 | 12.49 | 12.76 | 12.27 | 12.63 | 306,170 | +0.13(+1.04%) |
Jun 13, 2016 | 12.50 | 12.62 | 12.33 | 12.50 | 262,290 | -0.03(-0.24%) |
Jun 10, 2016 | 12.45 | 12.87 | 12.32 | 12.53 | 216,689 | -0.13(-1.03%) |
Jun 09, 2016 | 12.45 | 12.68 | 12.24 | 12.66 | 195,604 | +0.04(+0.32%) |
Jun 08, 2016 | 12.50 | 12.95 | 12.41 | 12.62 | 227,010 | +0.08(+0.64%) |
Jun 07, 2016 | 12.20 | 12.59 | 12.15 | 12.54 | 232,943 | +0.29(+2.37%) |
Jun 06, 2016 | 11.89 | 12.28 | 11.87 | 12.25 | 251,931 | +0.43(+3.64%) |
Jun 03, 2016 | 11.90 | 11.99 | 11.54 | 11.82 | 203,515 | -0.06(-0.51%) |
Jun 02, 2016 | 11.62 | 12.11 | 11.62 | 11.88 | 200,598 | +0.26(+2.24%) |