Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.67 | 12.13 | 11.28 | 11.47 | 87,463 | -0.04(-0.38%) |
Aug 30, 2016 | 11.59 | 11.84 | 11.33 | 11.52 | 150,322 | -0.14(-1.21%) |
Aug 29, 2016 | 11.61 | 12.21 | 11.60 | 11.66 | 237,699 | +0.10(+0.84%) |
Aug 26, 2016 | 12.63 | 12.96 | 11.05 | 11.56 | 397,415 | -1.04(-8.27%) |
Aug 25, 2016 | 12.75 | 13.52 | 12.42 | 12.60 | 218,617 | +0.11(+0.85%) |
Aug 24, 2016 | 13.72 | 13.83 | 12.40 | 12.50 | 159,008 | -1.29(-9.36%) |
Aug 23, 2016 | 13.40 | 13.92 | 13.39 | 13.79 | 83,045 | +0.42(+3.11%) |
Aug 22, 2016 | 13.09 | 13.45 | 12.95 | 13.37 | 84,344 | +0.04(+0.27%) |
Aug 19, 2016 | 13.18 | 13.48 | 12.94 | 13.34 | 95,110 | -0.01(-0.07%) |
Aug 18, 2016 | 13.07 | 13.83 | 12.82 | 13.35 | 141,429 | +0.11(+0.80%) |
Aug 17, 2016 | 13.30 | 13.36 | 12.90 | 13.24 | 80,831 | -0.19(-1.38%) |
Aug 16, 2016 | 12.76 | 13.65 | 12.37 | 13.43 | 287,719 | +0.65(+5.05%) |
Aug 15, 2016 | 13.57 | 13.57 | 12.61 | 12.78 | 281,704 | -0.85(-6.23%) |
Aug 12, 2016 | 13.60 | 14.06 | 13.56 | 13.63 | 98,629 | +0.09(+0.65%) |
Aug 11, 2016 | 13.16 | 13.58 | 12.79 | 13.54 | 131,521 | +0.11(+0.86%) |
Aug 10, 2016 | 13.58 | 13.86 | 13.28 | 13.43 | 135,500 | -0.27(-2.00%) |
Aug 09, 2016 | 13.82 | 14.72 | 12.95 | 13.70 | 374,821 | -0.18(-1.27%) |
Aug 08, 2016 | 13.43 | 14.83 | 13.43 | 13.88 | 455,699 | +0.43(+3.22%) |
Aug 05, 2016 | 12.33 | 13.69 | 12.21 | 13.44 | 239,247 | +1.18(+9.58%) |
Aug 04, 2016 | 12.54 | 12.54 | 12.21 | 12.27 | 55,451 | -0.19(-1.49%) |
Aug 03, 2016 | 11.93 | 12.54 | 11.89 | 12.45 | 127,602 | +0.51(+4.29%) |
Aug 02, 2016 | 12.49 | 12.52 | 11.93 | 11.94 | 126,749 | -0.72(-5.66%) |
Aug 01, 2016 | 12.51 | 12.91 | 12.46 | 12.66 | 158,739 | +0.04(+0.35%) |
Jul 29, 2016 | 12.29 | 12.74 | 12.29 | 12.61 | 78,050 | +0.19(+1.57%) |
Jul 28, 2016 | 12.82 | 12.89 | 12.13 | 12.42 | 160,289 | -0.03(-0.21%) |
Jul 27, 2016 | 12.14 | 12.46 | 12.06 | 12.44 | 131,731 | +0.22(+1.81%) |
Jul 26, 2016 | 12.07 | 12.51 | 12.06 | 12.22 | 202,376 | -0.06(-0.50%) |
Jul 25, 2016 | 13.80 | 13.81 | 12.15 | 12.29 | 674,061 | -1.77(-12.58%) |
Jul 22, 2016 | 14.11 | 14.14 | 13.68 | 14.05 | 69,544 | +0.03(+0.19%) |
Jul 21, 2016 | 14.08 | 14.32 | 13.92 | 14.03 | 127,714 | -0.04(-0.31%) |
Jul 20, 2016 | 13.66 | 14.14 | 13.52 | 14.07 | 167,983 | +0.39(+2.84%) |
Jul 19, 2016 | 12.99 | 13.70 | 12.84 | 13.68 | 223,726 | +0.61(+4.67%) |
Jul 18, 2016 | 13.10 | 13.26 | 12.77 | 13.07 | 277,013 | -0.14(-1.07%) |
Jul 15, 2016 | 13.26 | 13.58 | 12.24 | 13.21 | 1,029,819 | -0.39(-2.86%) |
Jul 14, 2016 | 15.96 | 16.70 | 13.16 | 13.60 | 1,669,080 | -2.49(-15.49%) |
Jul 13, 2016 | 15.94 | 16.73 | 15.81 | 16.09 | 334,922 | -0.03(-0.16%) |
Jul 12, 2016 | 17.03 | 18.12 | 15.10 | 16.12 | 1,425,891 | -0.98(-5.74%) |
Jul 11, 2016 | 13.95 | 18.02 | 13.94 | 17.10 | 2,464,082 | +3.16(+22.62%) |
Jul 08, 2016 | 13.03 | 14.04 | 12.73 | 13.95 | 448,232 | +0.88(+6.77%) |
Jul 07, 2016 | 12.82 | 13.57 | 12.43 | 13.06 | 697,413 | -1.79(-12.02%) |
Jul 05, 2016 | 21.42 | 21.63 | 11.05 | 14.85 | 7,142,985 | -7.16(-32.53%) |
Jul 01, 2016 | 19.00 | 22.10 | 18.64 | 22.01 | 1,214,510 | +3.52(+19.02%) |
Jun 30, 2016 | 18.12 | 18.91 | 17.25 | 18.49 | 554,394 | +0.04(+0.19%) |
Jun 29, 2016 | 17.04 | 18.47 | 17.04 | 18.45 | 279,354 | +1.57(+9.32%) |
Jun 28, 2016 | 16.77 | 17.50 | 16.71 | 16.88 | 343,145 | +0.23(+1.38%) |
Jun 27, 2016 | 16.00 | 16.66 | 15.49 | 16.65 | 389,975 | +0.60(+3.74%) |
Jun 24, 2016 | 14.52 | 16.32 | 14.41 | 16.05 | 2,104,696 | +0.85(+5.58%) |
Jun 23, 2016 | 14.81 | 15.44 | 14.80 | 15.20 | 240,700 | +0.40(+2.69%) |
Jun 22, 2016 | 14.57 | 15.00 | 14.14 | 14.80 | 224,305 | +0.44(+3.08%) |
Jun 21, 2016 | 14.66 | 15.02 | 14.22 | 14.36 | 198,917 | -0.22(-1.51%) |
Jun 20, 2016 | 14.36 | 15.44 | 13.96 | 14.58 | 175,529 | +0.46(+3.25%) |
Jun 17, 2016 | 15.56 | 15.56 | 14.08 | 14.12 | 272,395 | -0.89(-5.94%) |
Jun 16, 2016 | 14.74 | 15.15 | 14.49 | 15.02 | 186,047 | +0.44(+3.03%) |
Jun 15, 2016 | 15.23 | 15.23 | 14.30 | 14.57 | 252,094 | +0.56(+3.97%) |
Jun 14, 2016 | 14.01 | 14.32 | 13.70 | 14.02 | 185,302 | +0.00(+0.00%) |
Jun 13, 2016 | 14.05 | 14.57 | 13.80 | 14.02 | 175,758 | -0.02(-0.16%) |
Jun 10, 2016 | 14.57 | 15.35 | 13.92 | 14.04 | 256,802 | -0.71(-4.82%) |
Jun 09, 2016 | 16.88 | 17.31 | 13.64 | 14.75 | 680,892 | -2.11(-12.53%) |
Jun 08, 2016 | 15.78 | 16.88 | 15.56 | 16.86 | 322,638 | +0.96(+6.06%) |
Jun 07, 2016 | 15.34 | 16.09 | 15.00 | 15.90 | 404,308 | +0.94(+6.26%) |
Jun 06, 2016 | 14.87 | 15.32 | 14.37 | 14.96 | 158,825 | +0.19(+1.26%) |
Jun 03, 2016 | 15.53 | 15.53 | 14.61 | 14.78 | 247,066 | -0.33(-2.16%) |
Jun 02, 2016 | 14.34 | 15.78 | 14.34 | 15.10 | 344,084 | +0.87(+6.08%) |