Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.06 | 12.29 | 11.83 | 11.92 | 6,289,913 | -0.34(-2.75%) |
Aug 30, 2016 | 13.04 | 13.09 | 12.06 | 12.26 | 6,797,638 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.39 | 12.75 | 13.19 | 4,628,902 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.06 | 12.80 | 13.08 | 11,575,790 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.54 | 12.77 | 13.38 | 7,298,205 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,085,852 | -1.23(-8.64%) |
Aug 23, 2016 | 14.78 | 14.87 | 14.21 | 14.24 | 5,140,421 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.57 | 13.82 | 14.51 | 8,373,172 | -0.49(-3.24%) |
Aug 19, 2016 | 15.59 | 15.61 | 14.92 | 14.99 | 7,707,895 | -1.21(-7.47%) |
Aug 18, 2016 | 16.53 | 16.63 | 16.03 | 16.20 | 4,981,853 | -0.11(-0.67%) |
Aug 17, 2016 | 16.60 | 16.63 | 15.83 | 16.31 | 8,388,978 | -0.58(-3.41%) |
Aug 16, 2016 | 17.43 | 17.60 | 16.80 | 16.89 | 5,918,673 | -0.46(-2.63%) |
Aug 15, 2016 | 17.98 | 18.03 | 17.23 | 17.34 | 6,440,602 | -0.60(-3.37%) |
Aug 12, 2016 | 18.55 | 18.64 | 17.73 | 17.95 | 4,882,757 | -0.23(-1.25%) |
Aug 11, 2016 | 18.05 | 18.71 | 17.90 | 18.18 | 6,518,573 | +0.08(+0.44%) |
Aug 10, 2016 | 18.82 | 18.99 | 17.81 | 18.10 | 7,023,339 | -0.17(-0.92%) |
Aug 09, 2016 | 18.23 | 18.63 | 18.08 | 18.27 | 5,486,908 | +0.26(+1.43%) |
Aug 08, 2016 | 17.62 | 18.41 | 17.58 | 18.01 | 4,905,006 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.96 | 17.17 | 17.68 | 5,112,257 | -0.47(-2.57%) |
Aug 04, 2016 | 18.02 | 18.29 | 17.87 | 18.15 | 3,299,690 | +0.10(+0.55%) |
Aug 03, 2016 | 17.82 | 18.12 | 17.29 | 18.05 | 3,983,091 | +0.16(+0.89%) |
Aug 02, 2016 | 18.08 | 18.52 | 17.72 | 17.89 | 5,471,617 | +0.16(+0.89%) |
Aug 01, 2016 | 17.62 | 17.82 | 17.22 | 17.73 | 4,626,464 | +0.54(+3.11%) |
Jul 29, 2016 | 16.67 | 17.32 | 16.47 | 17.20 | 5,684,514 | +0.79(+4.84%) |
Jul 28, 2016 | 16.58 | 16.79 | 15.99 | 16.40 | 5,445,173 | +0.01(+0.06%) |
Jul 27, 2016 | 15.77 | 16.64 | 15.30 | 16.39 | 6,215,537 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.71 | 15.03 | 15.52 | 5,207,961 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.36 | 14.81 | 5,551,143 | -0.65(-4.23%) |
Jul 22, 2016 | 15.47 | 15.69 | 15.18 | 15.46 | 3,756,303 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.94 | 14.83 | 15.76 | 6,482,923 | +0.80(+5.37%) |
Jul 20, 2016 | 15.83 | 15.90 | 14.88 | 14.95 | 6,961,210 | -1.58(-9.54%) |
Jul 19, 2016 | 16.49 | 16.90 | 16.42 | 16.53 | 3,492,219 | -0.16(-0.95%) |
Jul 18, 2016 | 16.42 | 16.71 | 16.28 | 16.69 | 4,131,939 | +0.06(+0.36%) |
Jul 15, 2016 | 16.54 | 16.96 | 16.44 | 16.63 | 4,287,155 | -0.17(-1.00%) |
Jul 14, 2016 | 16.31 | 16.97 | 16.08 | 16.80 | 7,301,931 | +0.03(+0.18%) |
Jul 13, 2016 | 15.75 | 17.10 | 15.68 | 16.77 | 7,926,425 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.40 | 15.22 | 15.28 | 7,180,702 | -1.03(-6.32%) |
Jul 11, 2016 | 15.60 | 16.67 | 15.54 | 16.31 | 8,435,636 | +0.48(+3.01%) |
Jul 08, 2016 | 14.56 | 15.90 | 14.73 | 15.84 | 7,977,969 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.44 | 14.73 | 4,719,862 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.26 | 14.83 | 15.19 | 6,998,766 | +0.38(+2.54%) |
Jul 05, 2016 | 14.61 | 14.92 | 14.28 | 14.82 | 5,618,165 | +0.14(+0.95%) |
Jul 01, 2016 | 13.88 | 14.68 | 14.68 | 14.68 | 6,873,389 | +1.21(+8.98%) |
Jun 30, 2016 | 13.19 | 13.50 | 12.92 | 13.47 | 5,252,427 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.29 | 12.65 | 13.01 | 6,763,074 | +0.53(+4.21%) |
Jun 28, 2016 | 12.17 | 12.72 | 12.10 | 12.49 | 4,395,935 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.14 | 11.98 | 12.36 | 7,298,838 | -0.61(-4.67%) |
Jun 24, 2016 | 13.16 | 13.22 | 12.64 | 12.96 | 7,187,919 | +0.66(+5.40%) |
Jun 23, 2016 | 12.25 | 12.46 | 12.05 | 12.30 | 2,973,874 | -0.06(-0.48%) |
Jun 22, 2016 | 12.33 | 12.44 | 11.91 | 12.36 | 5,250,440 | +0.03(+0.24%) |
Jun 21, 2016 | 12.29 | 12.47 | 12.15 | 12.33 | 3,501,196 | -0.31(-2.43%) |
Jun 20, 2016 | 11.88 | 12.75 | 11.77 | 12.63 | 5,410,957 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.91 | 12.15 | 22,351,442 | -0.18(-1.45%) |
Jun 16, 2016 | 13.34 | 13.46 | 12.09 | 12.33 | 7,768,676 | -0.47(-3.64%) |
Jun 15, 2016 | 12.18 | 12.94 | 12.07 | 12.79 | 5,458,930 | +0.63(+5.22%) |
Jun 14, 2016 | 12.45 | 12.54 | 11.85 | 12.16 | 4,616,354 | -0.33(-2.62%) |
Jun 13, 2016 | 12.60 | 12.74 | 12.20 | 12.49 | 4,628,014 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.21 | 12.24 | 12.36 | 5,834,438 | -0.40(-3.11%) |
Jun 09, 2016 | 12.34 | 12.83 | 12.05 | 12.75 | 5,541,212 | +0.46(+3.71%) |
Jun 08, 2016 | 12.26 | 12.72 | 12.14 | 12.30 | 5,993,364 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.33 | 11.49 | 3,391,652 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.90 | 11.36 | 11.76 | 5,566,961 | +0.10(+0.85%) |
Jun 03, 2016 | 11.10 | 11.69 | 11.04 | 11.66 | 7,167,573 | +1.29(+12.43%) |
Jun 02, 2016 | 10.16 | 10.54 | 10.04 | 10.37 | 3,717,883 | +0.14(+1.36%) |