Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.95 | 12.98 | 12.80 | 12.91 | 764,437 | -0.02(-0.15%) |
Aug 30, 2016 | 12.89 | 12.96 | 12.81 | 12.93 | 754,317 | +0.01(+0.08%) |
Aug 29, 2016 | 12.91 | 13.00 | 12.78 | 12.92 | 1,266,561 | +0.00(+0.00%) |
Aug 26, 2016 | 13.30 | 13.35 | 12.80 | 12.92 | 1,393,987 | -0.36(-2.69%) |
Aug 25, 2016 | 13.54 | 13.62 | 13.26 | 13.28 | 798,334 | -0.35(-2.55%) |
Aug 24, 2016 | 13.40 | 13.73 | 13.39 | 13.63 | 2,592,587 | +0.30(+2.23%) |
Aug 23, 2016 | 13.09 | 13.36 | 13.00 | 13.33 | 1,708,281 | +0.30(+2.29%) |
Aug 22, 2016 | 12.82 | 13.15 | 12.72 | 13.03 | 2,008,422 | +0.24(+1.86%) |
Aug 19, 2016 | 12.90 | 12.96 | 12.76 | 12.79 | 1,108,809 | -0.17(-1.30%) |
Aug 18, 2016 | 13.09 | 13.26 | 12.84 | 12.96 | 2,103,618 | -0.27(-2.03%) |
Aug 17, 2016 | 12.94 | 13.25 | 12.83 | 13.23 | 2,075,166 | +0.32(+2.46%) |
Aug 16, 2016 | 12.90 | 13.03 | 12.71 | 12.91 | 1,105,430 | -0.08(-0.61%) |
Aug 15, 2016 | 13.23 | 13.32 | 12.92 | 12.99 | 1,351,313 | -0.25(-1.87%) |
Aug 12, 2016 | 13.16 | 13.31 | 13.11 | 13.24 | 1,819,756 | +0.10(+0.75%) |
Aug 11, 2016 | 13.36 | 13.44 | 13.03 | 13.14 | 2,353,288 | +0.11(+0.84%) |
Aug 10, 2016 | 12.91 | 13.08 | 12.70 | 13.03 | 1,737,714 | +0.15(+1.16%) |
Aug 09, 2016 | 13.07 | 13.19 | 12.85 | 12.88 | 1,668,943 | -0.18(-1.37%) |
Aug 08, 2016 | 13.07 | 13.26 | 13.01 | 13.06 | 2,270,310 | -0.05(-0.38%) |
Aug 05, 2016 | 12.90 | 13.45 | 12.83 | 13.11 | 4,991,891 | +0.33(+2.56%) |
Aug 04, 2016 | 12.79 | 13.19 | 12.49 | 12.78 | 14,750,385 | -1.95(-13.21%) |
Aug 03, 2016 | 14.24 | 14.84 | 14.03 | 14.73 | 3,102,715 | +0.47(+3.27%) |
Aug 02, 2016 | 14.90 | 15.26 | 14.19 | 14.26 | 2,596,670 | -0.64(-4.26%) |
Aug 01, 2016 | 15.23 | 15.31 | 14.89 | 14.90 | 2,113,948 | -0.39(-2.53%) |
Jul 29, 2016 | 15.15 | 15.32 | 15.11 | 15.29 | 1,075,904 | +0.08(+0.52%) |
Jul 28, 2016 | 14.95 | 15.26 | 14.90 | 15.21 | 1,104,320 | +0.22(+1.46%) |
Jul 27, 2016 | 15.63 | 15.72 | 14.91 | 14.99 | 1,523,117 | -0.65(-4.13%) |
Jul 26, 2016 | 15.71 | 16.01 | 15.61 | 15.63 | 1,838,896 | -0.10(-0.63%) |
Jul 25, 2016 | 15.55 | 15.76 | 15.46 | 15.73 | 1,788,606 | +0.17(+1.08%) |
Jul 22, 2016 | 15.35 | 15.59 | 15.31 | 15.56 | 1,809,350 | +0.21(+1.36%) |
Jul 21, 2016 | 15.22 | 15.50 | 15.22 | 15.35 | 2,043,815 | +0.14(+0.91%) |
Jul 20, 2016 | 14.86 | 15.37 | 14.77 | 15.22 | 2,168,119 | +0.44(+2.95%) |
Jul 19, 2016 | 14.61 | 14.91 | 14.60 | 14.78 | 1,157,771 | +0.17(+1.16%) |
Jul 18, 2016 | 14.63 | 14.75 | 14.54 | 14.61 | 830,675 | +0.00(+0.00%) |
Jul 15, 2016 | 14.55 | 14.80 | 14.36 | 14.61 | 984,679 | +0.13(+0.89%) |
Jul 14, 2016 | 14.79 | 14.85 | 14.43 | 14.48 | 1,354,754 | -0.15(-1.02%) |
Jul 13, 2016 | 14.76 | 14.90 | 14.61 | 14.63 | 1,137,683 | -0.12(-0.81%) |
Jul 12, 2016 | 14.98 | 15.18 | 14.64 | 14.75 | 1,415,078 | -0.12(-0.80%) |
Jul 11, 2016 | 14.42 | 14.92 | 14.35 | 14.87 | 2,452,481 | +0.50(+3.45%) |
Jul 08, 2016 | 14.03 | 14.37 | 13.90 | 14.37 | 1,707,577 | +0.48(+3.43%) |
Jul 07, 2016 | 14.07 | 14.21 | 13.73 | 13.90 | 1,203,210 | -0.13(-0.92%) |
Jul 06, 2016 | 13.96 | 14.04 | 13.90 | 14.02 | 1,211,365 | +0.05(+0.36%) |
Jul 05, 2016 | 13.97 | 14.19 | 13.84 | 13.97 | 1,356,048 | -0.09(-0.64%) |
Jul 01, 2016 | 14.26 | 14.06 | 14.06 | 14.06 | 1,030,591 | -0.16(-1.12%) |
Jun 30, 2016 | 13.90 | 14.24 | 13.84 | 14.22 | 1,122,119 | +0.10(+0.70%) |
Jun 29, 2016 | 13.93 | 14.26 | 13.92 | 14.12 | 1,156,836 | +0.27(+1.93%) |
Jun 28, 2016 | 13.81 | 14.13 | 13.65 | 13.86 | 2,901,049 | +0.16(+1.16%) |
Jun 27, 2016 | 14.18 | 14.31 | 13.38 | 13.70 | 3,565,809 | -0.69(-4.83%) |
Jun 24, 2016 | 14.57 | 14.78 | 14.00 | 14.39 | 4,180,367 | -0.67(-4.48%) |
Jun 23, 2016 | 15.08 | 15.35 | 15.02 | 15.07 | 954,458 | +0.13(+0.86%) |
Jun 22, 2016 | 14.98 | 15.05 | 14.86 | 14.94 | 704,255 | -0.04(-0.27%) |
Jun 21, 2016 | 15.24 | 15.33 | 14.95 | 14.98 | 1,959,151 | -0.23(-1.50%) |
Jun 20, 2016 | 15.40 | 15.49 | 15.16 | 15.21 | 1,349,426 | +0.02(+0.13%) |
Jun 17, 2016 | 15.53 | 15.53 | 15.02 | 15.19 | 2,102,330 | -0.26(-1.67%) |
Jun 16, 2016 | 15.33 | 15.51 | 15.23 | 15.44 | 866,168 | +0.02(+0.13%) |
Jun 15, 2016 | 15.48 | 15.78 | 15.40 | 15.42 | 1,047,861 | -0.01(-0.06%) |
Jun 14, 2016 | 15.44 | 15.52 | 15.21 | 15.43 | 2,093,219 | -0.09(-0.57%) |
Jun 13, 2016 | 15.79 | 15.85 | 15.40 | 15.52 | 1,597,032 | -0.34(-2.16%) |
Jun 10, 2016 | 16.05 | 16.11 | 15.77 | 15.86 | 1,191,577 | -0.27(-1.70%) |
Jun 09, 2016 | 16.41 | 16.58 | 16.11 | 16.14 | 1,326,267 | -0.25(-1.55%) |
Jun 08, 2016 | 16.45 | 16.56 | 16.22 | 16.39 | 1,138,006 | +0.01(+0.06%) |
Jun 07, 2016 | 16.52 | 16.69 | 16.27 | 16.38 | 1,301,217 | -0.07(-0.42%) |
Jun 06, 2016 | 16.48 | 16.56 | 16.08 | 16.45 | 3,344,235 | -0.03(-0.18%) |
Jun 03, 2016 | 16.76 | 16.90 | 16.47 | 16.48 | 1,763,237 | -0.49(-2.88%) |
Jun 02, 2016 | 16.87 | 17.17 | 16.87 | 16.97 | 985,331 | +0.05(+0.29%) |