Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.98 | 18.98 | 17.93 | 17.97 | 1,028,444 | -1.25(-6.50%) |
Aug 30, 2016 | 19.10 | 19.29 | 19.01 | 19.22 | 165,123 | +0.20(+1.05%) |
Aug 29, 2016 | 18.86 | 19.14 | 18.50 | 19.02 | 235,698 | +0.27(+1.44%) |
Aug 26, 2016 | 18.96 | 18.96 | 18.57 | 18.75 | 249,947 | +0.13(+0.70%) |
Aug 25, 2016 | 18.01 | 18.62 | 17.95 | 18.62 | 308,409 | +0.57(+3.16%) |
Aug 24, 2016 | 18.68 | 19.04 | 17.97 | 18.05 | 371,151 | -0.56(-3.01%) |
Aug 23, 2016 | 18.35 | 19.05 | 18.14 | 18.61 | 401,505 | +0.55(+3.05%) |
Aug 22, 2016 | 18.68 | 18.68 | 17.79 | 18.06 | 646,994 | -0.42(-2.27%) |
Aug 19, 2016 | 17.06 | 18.98 | 17.00 | 18.48 | 1,178,125 | +1.35(+7.88%) |
Aug 18, 2016 | 16.31 | 17.30 | 16.28 | 17.13 | 330,770 | +0.86(+5.29%) |
Aug 17, 2016 | 16.30 | 16.40 | 16.00 | 16.27 | 195,202 | -0.11(-0.67%) |
Aug 16, 2016 | 15.88 | 16.47 | 15.59 | 16.38 | 202,969 | +0.40(+2.50%) |
Aug 15, 2016 | 15.50 | 16.02 | 15.50 | 15.98 | 224,765 | +0.32(+2.04%) |
Aug 12, 2016 | 15.47 | 15.77 | 15.47 | 15.66 | 119,597 | +0.02(+0.13%) |
Aug 11, 2016 | 15.45 | 15.74 | 15.27 | 15.64 | 232,965 | +0.09(+0.58%) |
Aug 10, 2016 | 15.76 | 15.76 | 15.21 | 15.55 | 172,925 | -0.10(-0.64%) |
Aug 09, 2016 | 14.59 | 16.65 | 14.34 | 15.65 | 694,899 | +1.69(+12.11%) |
Aug 08, 2016 | 14.46 | 14.48 | 13.93 | 13.96 | 137,813 | -0.43(-2.99%) |
Aug 05, 2016 | 14.26 | 14.50 | 14.01 | 14.39 | 208,045 | +0.35(+2.49%) |
Aug 04, 2016 | 14.35 | 14.38 | 13.96 | 14.04 | 60,139 | -0.18(-1.27%) |
Aug 03, 2016 | 14.01 | 14.26 | 13.79 | 14.22 | 200,045 | +0.27(+1.94%) |
Aug 02, 2016 | 14.03 | 14.14 | 13.80 | 13.95 | 73,545 | -0.06(-0.43%) |
Aug 01, 2016 | 14.10 | 14.65 | 14.00 | 14.01 | 235,074 | +0.03(+0.21%) |
Jul 29, 2016 | 13.87 | 14.31 | 13.00 | 13.98 | 443,548 | -0.01(-0.07%) |
Jul 28, 2016 | 14.19 | 14.25 | 13.90 | 13.99 | 135,482 | -0.20(-1.41%) |
Jul 27, 2016 | 14.00 | 14.25 | 13.82 | 14.19 | 136,931 | +0.21(+1.50%) |
Jul 26, 2016 | 13.83 | 14.36 | 13.83 | 13.98 | 267,168 | +0.10(+0.72%) |
Jul 25, 2016 | 13.44 | 13.95 | 13.25 | 13.88 | 110,569 | +0.34(+2.51%) |
Jul 22, 2016 | 13.00 | 13.77 | 12.81 | 13.54 | 111,755 | +0.60(+4.64%) |
Jul 21, 2016 | 13.40 | 13.67 | 12.88 | 12.94 | 136,247 | -0.43(-3.22%) |
Jul 20, 2016 | 12.89 | 13.62 | 12.71 | 13.37 | 93,752 | +0.61(+4.78%) |
Jul 19, 2016 | 12.83 | 12.97 | 12.66 | 12.76 | 107,946 | -0.06(-0.47%) |
Jul 18, 2016 | 12.80 | 12.93 | 12.60 | 12.82 | 109,881 | -0.04(-0.31%) |
Jul 15, 2016 | 12.76 | 12.95 | 12.55 | 12.86 | 189,103 | +0.23(+1.82%) |
Jul 14, 2016 | 12.33 | 12.91 | 12.33 | 12.63 | 166,809 | -0.12(-0.94%) |
Jul 13, 2016 | 12.61 | 12.99 | 12.46 | 12.75 | 153,902 | +0.20(+1.59%) |
Jul 12, 2016 | 12.53 | 12.78 | 12.20 | 12.55 | 188,599 | +0.10(+0.80%) |
Jul 11, 2016 | 12.55 | 12.78 | 12.44 | 12.45 | 126,357 | -0.01(-0.08%) |
Jul 08, 2016 | 12.14 | 12.58 | 12.01 | 12.46 | 171,207 | +0.45(+3.75%) |
Jul 07, 2016 | 11.96 | 12.19 | 11.85 | 12.01 | 121,044 | +0.25(+2.13%) |
Jul 05, 2016 | 12.49 | 12.54 | 11.71 | 11.76 | 165,226 | -0.84(-6.67%) |
Jul 01, 2016 | 12.62 | 12.60 | 12.60 | 12.60 | 86,500 | +0.02(+0.16%) |
Jun 30, 2016 | 12.35 | 12.66 | 12.01 | 12.58 | 160,828 | +0.24(+1.94%) |
Jun 29, 2016 | 12.43 | 12.55 | 12.02 | 12.34 | 122,711 | +0.13(+1.06%) |
Jun 28, 2016 | 12.28 | 12.48 | 12.03 | 12.21 | 125,252 | +0.07(+0.58%) |
Jun 27, 2016 | 12.75 | 12.77 | 12.00 | 12.14 | 192,404 | -0.87(-6.69%) |
Jun 24, 2016 | 13.04 | 13.50 | 12.89 | 13.01 | 1,533,046 | -0.64(-4.69%) |
Jun 23, 2016 | 13.42 | 13.90 | 13.41 | 13.65 | 182,006 | +0.38(+2.86%) |
Jun 22, 2016 | 13.49 | 13.73 | 13.20 | 13.27 | 176,735 | -0.20(-1.48%) |
Jun 21, 2016 | 13.42 | 13.81 | 13.11 | 13.47 | 163,713 | +0.04(+0.30%) |
Jun 20, 2016 | 13.32 | 13.88 | 13.19 | 13.43 | 242,745 | +0.46(+3.55%) |
Jun 17, 2016 | 13.52 | 13.58 | 12.52 | 12.97 | 999,924 | -0.51(-3.78%) |
Jun 16, 2016 | 12.82 | 13.54 | 12.40 | 13.48 | 444,232 | +0.75(+5.89%) |
Jun 15, 2016 | 14.08 | 14.48 | 12.64 | 12.73 | 444,313 | -1.30(-9.27%) |
Jun 14, 2016 | 14.55 | 14.82 | 14.02 | 14.03 | 305,796 | -0.48(-3.31%) |
Jun 13, 2016 | 14.21 | 14.54 | 13.88 | 14.51 | 238,031 | +0.02(+0.14%) |
Jun 10, 2016 | 14.38 | 14.67 | 14.31 | 14.49 | 161,063 | -0.14(-0.96%) |
Jun 09, 2016 | 14.24 | 14.75 | 14.24 | 14.63 | 202,334 | +0.24(+1.67%) |
Jun 08, 2016 | 14.10 | 14.54 | 14.05 | 14.39 | 120,168 | +0.30(+2.13%) |
Jun 07, 2016 | 13.84 | 14.35 | 13.71 | 14.09 | 311,233 | +0.18(+1.29%) |
Jun 06, 2016 | 13.19 | 14.02 | 13.05 | 13.91 | 187,818 | +0.77(+5.86%) |
Jun 03, 2016 | 13.74 | 13.74 | 12.97 | 13.14 | 301,018 | -0.62(-4.51%) |
Jun 02, 2016 | 13.62 | 13.86 | 13.50 | 13.76 | 228,250 | +0.17(+1.25%) |