Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.94 | 15.05 | 14.56 | 14.65 | 3,841,975 | -0.21(-1.41%) |
Aug 30, 2016 | 15.00 | 15.32 | 14.75 | 14.86 | 4,725,232 | -0.01(-0.07%) |
Aug 29, 2016 | 14.75 | 15.20 | 14.66 | 14.87 | 3,642,880 | +0.15(+1.02%) |
Aug 26, 2016 | 14.90 | 15.18 | 14.51 | 14.72 | 4,452,581 | -0.17(-1.14%) |
Aug 25, 2016 | 14.96 | 15.11 | 14.65 | 14.89 | 4,047,070 | -0.11(-0.73%) |
Aug 24, 2016 | 15.79 | 15.80 | 14.91 | 15.00 | 6,492,300 | -0.51(-3.29%) |
Aug 23, 2016 | 15.61 | 15.99 | 15.47 | 15.51 | 8,023,524 | +0.31(+2.04%) |
Aug 22, 2016 | 14.98 | 15.90 | 14.90 | 15.20 | 6,707,101 | +0.08(+0.53%) |
Aug 19, 2016 | 15.01 | 15.21 | 14.60 | 15.12 | 6,261,020 | +0.00(+0.00%) |
Aug 18, 2016 | 15.43 | 15.49 | 14.90 | 15.12 | 5,691,820 | -0.29(-1.88%) |
Aug 17, 2016 | 15.51 | 15.62 | 15.19 | 15.41 | 5,290,128 | +0.02(+0.13%) |
Aug 16, 2016 | 15.70 | 16.00 | 15.25 | 15.39 | 8,863,165 | -0.22(-1.41%) |
Aug 15, 2016 | 14.30 | 16.25 | 14.30 | 15.61 | 17,262,096 | +1.31(+9.16%) |
Aug 12, 2016 | 14.03 | 14.33 | 13.83 | 14.30 | 4,978,086 | +0.33(+2.36%) |
Aug 11, 2016 | 14.35 | 14.36 | 13.96 | 13.97 | 5,202,483 | -0.17(-1.20%) |
Aug 10, 2016 | 14.67 | 14.68 | 13.94 | 14.14 | 6,787,320 | -0.40(-2.75%) |
Aug 09, 2016 | 14.68 | 14.87 | 14.39 | 14.54 | 7,259,391 | +0.25(+1.75%) |
Aug 08, 2016 | 14.00 | 14.80 | 13.96 | 14.29 | 10,102,832 | +0.52(+3.78%) |
Aug 05, 2016 | 13.59 | 14.14 | 13.59 | 13.77 | 7,028,163 | +0.24(+1.77%) |
Aug 04, 2016 | 13.50 | 13.83 | 13.19 | 13.53 | 7,026,942 | +0.23(+1.73%) |
Aug 03, 2016 | 12.73 | 13.50 | 12.61 | 13.30 | 7,595,365 | +0.75(+5.98%) |
Aug 02, 2016 | 12.90 | 13.32 | 12.53 | 12.55 | 6,741,719 | -0.39(-3.01%) |
Aug 01, 2016 | 12.58 | 13.30 | 12.47 | 12.94 | 7,625,139 | +0.30(+2.37%) |
Jul 29, 2016 | 12.88 | 12.89 | 12.23 | 12.64 | 11,416,580 | -0.38(-2.92%) |
Jul 28, 2016 | 12.15 | 13.28 | 11.75 | 13.02 | 24,133,988 | +1.45(+12.53%) |
Jul 27, 2016 | 11.47 | 11.83 | 11.42 | 11.57 | 10,628,530 | +0.25(+2.21%) |
Jul 26, 2016 | 11.41 | 11.54 | 11.25 | 11.32 | 4,090,594 | -0.09(-0.79%) |
Jul 25, 2016 | 11.11 | 11.50 | 11.06 | 11.41 | 4,930,574 | +0.33(+2.98%) |
Jul 22, 2016 | 11.32 | 11.52 | 11.06 | 11.08 | 4,989,930 | -0.15(-1.34%) |
Jul 21, 2016 | 11.09 | 11.49 | 11.03 | 11.23 | 7,205,353 | +0.33(+3.03%) |
Jul 20, 2016 | 11.09 | 11.13 | 10.88 | 10.90 | 6,038,936 | -0.11(-1.00%) |
Jul 19, 2016 | 11.98 | 11.98 | 10.98 | 11.01 | 9,465,704 | -0.84(-7.09%) |
Jul 18, 2016 | 11.95 | 12.00 | 11.65 | 11.85 | 4,382,365 | -0.05(-0.42%) |
Jul 15, 2016 | 12.31 | 12.47 | 11.85 | 11.90 | 5,174,826 | -0.38(-3.09%) |
Jul 14, 2016 | 12.60 | 12.72 | 12.24 | 12.28 | 5,355,636 | -0.15(-1.21%) |
Jul 13, 2016 | 12.80 | 13.40 | 12.14 | 12.43 | 9,434,889 | -0.03(-0.24%) |
Jul 12, 2016 | 12.53 | 12.65 | 12.19 | 12.46 | 7,078,529 | +0.03(+0.24%) |
Jul 11, 2016 | 11.11 | 12.49 | 11.10 | 12.43 | 13,476,829 | +1.46(+13.31%) |
Jul 08, 2016 | 10.96 | 11.22 | 10.77 | 10.97 | 4,454,255 | +0.20(+1.86%) |
Jul 07, 2016 | 10.55 | 11.13 | 10.52 | 10.77 | 5,766,144 | +0.12(+1.13%) |
Jul 05, 2016 | 10.92 | 10.96 | 10.60 | 10.65 | 3,078,206 | -0.40(-3.62%) |
Jul 01, 2016 | 10.86 | 11.05 | 11.05 | 11.05 | 4,190,800 | +0.24(+2.22%) |
Jun 30, 2016 | 10.70 | 10.88 | 10.32 | 10.81 | 5,650,976 | +0.00(+0.00%) |
Jun 29, 2016 | 10.60 | 10.90 | 10.43 | 10.81 | 5,283,413 | +0.33(+3.15%) |
Jun 28, 2016 | 10.52 | 10.90 | 10.30 | 10.48 | 5,261,225 | +0.27(+2.64%) |
Jun 27, 2016 | 10.61 | 10.87 | 10.01 | 10.21 | 6,846,018 | -0.57(-5.29%) |
Jun 24, 2016 | 10.52 | 11.06 | 10.50 | 10.78 | 15,050,669 | -0.54(-4.77%) |
Jun 23, 2016 | 11.26 | 11.40 | 11.15 | 11.32 | 4,470,479 | +0.22(+1.98%) |
Jun 22, 2016 | 11.20 | 11.46 | 11.03 | 11.10 | 4,121,255 | -0.10(-0.89%) |
Jun 21, 2016 | 11.01 | 11.26 | 10.95 | 11.20 | 5,898,447 | +0.35(+3.23%) |
Jun 20, 2016 | 10.89 | 11.47 | 10.80 | 10.85 | 8,240,289 | +0.20(+1.88%) |
Jun 17, 2016 | 9.880 | 10.83 | 9.870 | 10.65 | 8,843,150 | +0.81(+8.23%) |
Jun 16, 2016 | 9.660 | 9.895 | 9.510 | 9.840 | 4,415,260 | +0.02(+0.20%) |
Jun 15, 2016 | 9.800 | 10.23 | 9.640 | 9.820 | 4,890,529 | +0.11(+1.13%) |
Jun 14, 2016 | 9.840 | 10.07 | 9.530 | 9.710 | 4,447,515 | -0.26(-2.61%) |
Jun 13, 2016 | 9.910 | 10.30 | 9.850 | 9.970 | 4,391,843 | -0.29(-2.83%) |
Jun 10, 2016 | 10.79 | 10.79 | 10.24 | 10.26 | 3,959,470 | -0.64(-5.87%) |
Jun 09, 2016 | 10.89 | 10.96 | 10.77 | 10.90 | 3,198,750 | -0.16(-1.45%) |
Jun 08, 2016 | 11.15 | 11.29 | 10.91 | 11.06 | 3,939,559 | -0.01(-0.09%) |
Jun 07, 2016 | 10.94 | 11.10 | 10.75 | 11.07 | 3,850,203 | +0.15(+1.37%) |
Jun 06, 2016 | 10.70 | 11.00 | 10.39 | 10.92 | 4,564,156 | +0.20(+1.87%) |
Jun 03, 2016 | 11.00 | 11.00 | 10.66 | 10.72 | 5,973,095 | +0.00(+0.00%) |
Jun 02, 2016 | 10.28 | 10.75 | 10.23 | 10.72 | 5,070,810 | +0.40(+3.88%) |