Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.96 | 14.22 | 13.70 | 14.09 | 357,635 | +0.14(+1.00%) |
Aug 30, 2016 | 13.75 | 14.13 | 13.72 | 13.95 | 279,114 | +0.21(+1.53%) |
Aug 29, 2016 | 13.42 | 13.80 | 13.24 | 13.74 | 337,013 | +0.35(+2.61%) |
Aug 26, 2016 | 13.74 | 13.78 | 12.96 | 13.39 | 510,724 | -0.38(-2.76%) |
Aug 25, 2016 | 14.55 | 14.96 | 13.52 | 13.77 | 476,041 | -0.79(-5.43%) |
Aug 24, 2016 | 15.30 | 15.77 | 14.46 | 14.56 | 287,954 | -0.70(-4.59%) |
Aug 23, 2016 | 15.23 | 15.38 | 15.16 | 15.26 | 181,907 | +0.13(+0.86%) |
Aug 22, 2016 | 15.17 | 15.24 | 14.82 | 15.13 | 348,541 | +0.02(+0.13%) |
Aug 19, 2016 | 15.14 | 15.27 | 15.04 | 15.11 | 336,458 | -0.09(-0.59%) |
Aug 18, 2016 | 15.08 | 15.41 | 14.90 | 15.20 | 175,267 | +0.07(+0.46%) |
Aug 17, 2016 | 15.17 | 15.49 | 14.93 | 15.13 | 494,744 | -0.33(-2.13%) |
Aug 16, 2016 | 15.92 | 16.15 | 15.41 | 15.46 | 332,595 | -0.64(-3.98%) |
Aug 15, 2016 | 15.79 | 16.15 | 15.39 | 16.10 | 291,218 | +0.41(+2.61%) |
Aug 12, 2016 | 15.25 | 15.70 | 15.23 | 15.69 | 287,876 | +0.47(+3.09%) |
Aug 11, 2016 | 15.41 | 15.41 | 14.60 | 15.22 | 485,125 | -0.03(-0.20%) |
Aug 10, 2016 | 15.87 | 16.15 | 15.20 | 15.25 | 839,688 | -0.72(-4.51%) |
Aug 09, 2016 | 15.60 | 16.18 | 15.44 | 15.97 | 373,070 | +0.35(+2.24%) |
Aug 08, 2016 | 15.65 | 15.87 | 15.40 | 15.62 | 567,427 | +0.07(+0.45%) |
Aug 05, 2016 | 15.17 | 15.81 | 15.13 | 15.55 | 285,538 | +0.32(+2.10%) |
Aug 04, 2016 | 15.19 | 16.43 | 15.10 | 15.23 | 592,194 | +0.14(+0.93%) |
Aug 03, 2016 | 14.43 | 15.11 | 14.40 | 15.09 | 212,440 | +0.63(+4.36%) |
Aug 02, 2016 | 14.87 | 14.90 | 14.19 | 14.46 | 402,101 | -0.38(-2.56%) |
Aug 01, 2016 | 14.61 | 15.10 | 14.55 | 14.84 | 277,665 | +0.16(+1.09%) |
Jul 29, 2016 | 14.80 | 14.96 | 14.25 | 14.68 | 304,125 | -0.24(-1.61%) |
Jul 28, 2016 | 14.72 | 14.98 | 14.72 | 14.92 | 229,575 | -0.01(-0.07%) |
Jul 27, 2016 | 14.36 | 14.95 | 14.36 | 14.93 | 255,464 | +0.67(+4.70%) |
Jul 26, 2016 | 14.09 | 14.48 | 13.81 | 14.26 | 174,506 | +0.06(+0.42%) |
Jul 25, 2016 | 13.98 | 14.49 | 13.88 | 14.20 | 360,803 | +0.20(+1.43%) |
Jul 22, 2016 | 13.68 | 14.02 | 13.42 | 14.00 | 339,331 | +0.33(+2.41%) |
Jul 21, 2016 | 13.40 | 13.74 | 13.24 | 13.67 | 329,392 | +0.44(+3.33%) |
Jul 20, 2016 | 12.68 | 13.32 | 12.61 | 13.23 | 437,322 | +0.53(+4.17%) |
Jul 19, 2016 | 13.34 | 13.47 | 12.62 | 12.70 | 203,039 | -0.67(-5.01%) |
Jul 18, 2016 | 13.10 | 13.48 | 12.87 | 13.37 | 408,896 | +0.17(+1.29%) |
Jul 15, 2016 | 12.59 | 13.25 | 12.50 | 13.20 | 312,271 | +0.67(+5.35%) |
Jul 14, 2016 | 12.62 | 12.70 | 12.29 | 12.53 | 209,512 | +0.08(+0.64%) |
Jul 13, 2016 | 13.02 | 13.19 | 12.35 | 12.45 | 482,349 | -0.47(-3.64%) |
Jul 12, 2016 | 12.91 | 13.16 | 12.72 | 12.92 | 355,501 | +0.14(+1.10%) |
Jul 11, 2016 | 12.79 | 12.99 | 12.69 | 12.78 | 257,646 | +0.12(+0.95%) |
Jul 08, 2016 | 12.48 | 12.98 | 12.44 | 12.66 | 524,518 | +0.22(+1.77%) |
Jul 07, 2016 | 12.48 | 12.77 | 12.12 | 12.44 | 243,477 | +0.53(+4.45%) |
Jul 05, 2016 | 11.61 | 12.15 | 11.50 | 11.91 | 422,283 | -0.33(-2.70%) |
Jul 01, 2016 | 11.23 | 12.24 | 12.24 | 12.24 | 422,400 | +0.93(+8.22%) |
Jun 30, 2016 | 11.08 | 11.31 | 10.62 | 11.31 | 551,987 | +0.33(+3.01%) |
Jun 29, 2016 | 10.82 | 11.14 | 10.55 | 10.98 | 386,140 | +0.36(+3.39%) |
Jun 28, 2016 | 10.09 | 10.66 | 10.09 | 10.62 | 459,526 | +0.74(+7.49%) |
Jun 27, 2016 | 10.00 | 10.09 | 9.540 | 9.880 | 602,943 | -0.22(-2.18%) |
Jun 24, 2016 | 10.27 | 10.73 | 10.02 | 10.10 | 3,652,946 | -0.83(-7.59%) |
Jun 23, 2016 | 10.35 | 10.98 | 10.32 | 10.93 | 391,303 | +0.70(+6.84%) |
Jun 22, 2016 | 11.02 | 11.02 | 10.11 | 10.23 | 572,092 | -0.77(-7.00%) |
Jun 21, 2016 | 11.56 | 11.56 | 10.76 | 11.00 | 413,347 | -0.48(-4.18%) |
Jun 20, 2016 | 11.50 | 11.80 | 11.27 | 11.48 | 424,093 | +0.21(+1.86%) |
Jun 17, 2016 | 11.63 | 11.84 | 11.22 | 11.27 | 407,676 | -0.41(-3.51%) |
Jun 16, 2016 | 11.79 | 11.93 | 11.48 | 11.68 | 494,063 | -0.27(-2.26%) |
Jun 15, 2016 | 11.87 | 12.23 | 11.78 | 11.95 | 445,106 | +0.19(+1.62%) |
Jun 14, 2016 | 11.84 | 12.31 | 11.55 | 11.76 | 243,303 | -0.06(-0.51%) |
Jun 13, 2016 | 11.87 | 12.43 | 11.70 | 11.82 | 206,960 | -0.17(-1.42%) |
Jun 10, 2016 | 12.22 | 12.49 | 11.86 | 11.99 | 304,590 | -0.43(-3.46%) |
Jun 09, 2016 | 12.56 | 12.88 | 12.36 | 12.42 | 325,014 | -0.24(-1.90%) |
Jun 08, 2016 | 12.27 | 12.80 | 12.13 | 12.66 | 286,152 | +0.42(+3.43%) |
Jun 07, 2016 | 12.42 | 12.55 | 12.05 | 12.24 | 351,315 | -0.25(-2.00%) |
Jun 06, 2016 | 11.82 | 12.57 | 11.55 | 12.49 | 242,191 | +0.76(+6.48%) |
Jun 03, 2016 | 12.21 | 12.37 | 11.30 | 11.73 | 303,390 | -0.54(-4.40%) |
Jun 02, 2016 | 12.23 | 12.48 | 12.05 | 12.27 | 874,653 | -0.06(-0.49%) |