Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.13 | 15.13 | 14.40 | 14.74 | 130,394 | -0.50(-3.28%) |
Aug 30, 2016 | 15.88 | 15.99 | 14.97 | 15.24 | 94,234 | -0.61(-3.85%) |
Aug 29, 2016 | 15.42 | 16.08 | 15.14 | 15.85 | 151,846 | +0.16(+1.02%) |
Aug 26, 2016 | 15.55 | 16.24 | 15.07 | 15.69 | 184,973 | +0.38(+2.48%) |
Aug 25, 2016 | 14.59 | 15.49 | 14.59 | 15.31 | 103,471 | +0.35(+2.34%) |
Aug 24, 2016 | 15.52 | 15.52 | 14.81 | 14.96 | 185,342 | -0.75(-4.77%) |
Aug 23, 2016 | 15.98 | 16.17 | 15.66 | 15.71 | 99,917 | -0.26(-1.63%) |
Aug 22, 2016 | 16.12 | 16.28 | 15.86 | 15.97 | 67,204 | -0.40(-2.44%) |
Aug 19, 2016 | 16.67 | 16.83 | 16.21 | 16.37 | 87,709 | -0.41(-2.44%) |
Aug 18, 2016 | 16.81 | 16.90 | 16.61 | 16.78 | 96,613 | +0.01(+0.06%) |
Aug 17, 2016 | 16.77 | 17.10 | 16.29 | 16.77 | 126,664 | -0.64(-3.68%) |
Aug 16, 2016 | 16.54 | 17.56 | 16.49 | 17.41 | 145,677 | +0.89(+5.39%) |
Aug 15, 2016 | 16.80 | 17.14 | 16.43 | 16.52 | 136,341 | -0.17(-1.02%) |
Aug 12, 2016 | 17.13 | 17.29 | 16.37 | 16.69 | 109,296 | -0.18(-1.07%) |
Aug 11, 2016 | 17.04 | 17.15 | 16.87 | 16.87 | 129,205 | -0.09(-0.53%) |
Aug 10, 2016 | 16.66 | 17.16 | 16.66 | 16.96 | 144,098 | +0.66(+4.05%) |
Aug 09, 2016 | 15.94 | 16.42 | 15.94 | 16.30 | 98,194 | +0.41(+2.58%) |
Aug 08, 2016 | 15.88 | 16.41 | 15.74 | 15.89 | 60,298 | -0.06(-0.38%) |
Aug 05, 2016 | 15.68 | 16.03 | 15.37 | 15.95 | 149,365 | -0.12(-0.75%) |
Aug 04, 2016 | 16.02 | 16.18 | 15.79 | 16.07 | 49,570 | +0.06(+0.37%) |
Aug 03, 2016 | 16.17 | 16.40 | 15.88 | 16.01 | 59,908 | -0.28(-1.72%) |
Aug 02, 2016 | 16.36 | 16.77 | 16.20 | 16.29 | 157,926 | +0.04(+0.25%) |
Aug 01, 2016 | 15.70 | 16.33 | 15.50 | 16.25 | 73,894 | +0.58(+3.70%) |
Jul 29, 2016 | 15.50 | 15.89 | 15.47 | 15.67 | 86,072 | +0.25(+1.62%) |
Jul 28, 2016 | 15.27 | 15.51 | 15.00 | 15.42 | 90,655 | +0.16(+1.05%) |
Jul 27, 2016 | 15.15 | 15.43 | 14.67 | 15.26 | 76,817 | +0.33(+2.21%) |
Jul 26, 2016 | 14.68 | 15.11 | 14.45 | 14.93 | 93,512 | +0.46(+3.18%) |
Jul 25, 2016 | 14.80 | 14.80 | 14.18 | 14.47 | 95,906 | -0.45(-3.02%) |
Jul 22, 2016 | 14.67 | 15.00 | 14.51 | 14.92 | 61,100 | +0.05(+0.34%) |
Jul 21, 2016 | 14.75 | 15.00 | 14.75 | 14.87 | 94,702 | +0.16(+1.09%) |
Jul 20, 2016 | 15.07 | 15.16 | 14.63 | 14.71 | 147,531 | -0.69(-4.48%) |
Jul 19, 2016 | 15.52 | 15.69 | 15.30 | 15.40 | 158,000 | -0.26(-1.66%) |
Jul 18, 2016 | 15.58 | 15.75 | 15.42 | 15.66 | 62,263 | -0.06(-0.38%) |
Jul 15, 2016 | 15.80 | 15.99 | 15.62 | 15.72 | 125,801 | -0.17(-1.07%) |
Jul 14, 2016 | 15.54 | 15.93 | 15.31 | 15.89 | 207,262 | +0.19(+1.21%) |
Jul 13, 2016 | 15.00 | 15.89 | 14.96 | 15.70 | 166,605 | +0.90(+6.08%) |
Jul 12, 2016 | 14.99 | 14.99 | 14.61 | 14.80 | 176,606 | -0.11(-0.74%) |
Jul 11, 2016 | 14.57 | 15.01 | 14.51 | 14.91 | 120,473 | +0.18(+1.22%) |
Jul 08, 2016 | 14.33 | 14.78 | 14.15 | 14.73 | 127,196 | +0.58(+4.10%) |
Jul 07, 2016 | 14.42 | 14.50 | 14.03 | 14.15 | 120,092 | -0.37(-2.55%) |
Jul 06, 2016 | 14.50 | 14.62 | 14.00 | 14.52 | 131,483 | +0.31(+2.18%) |
Jul 05, 2016 | 14.12 | 14.65 | 13.85 | 14.21 | 241,090 | -0.08(-0.56%) |
Jul 01, 2016 | 12.69 | 14.29 | 14.29 | 14.29 | 327,400 | +1.68(+13.32%) |
Jun 30, 2016 | 12.36 | 12.61 | 12.21 | 12.61 | 135,492 | +0.31(+2.52%) |
Jun 29, 2016 | 12.18 | 12.57 | 12.13 | 12.30 | 136,875 | +0.30(+2.50%) |
Jun 28, 2016 | 12.01 | 12.27 | 11.51 | 12.00 | 138,952 | +0.03(+0.25%) |
Jun 27, 2016 | 12.67 | 12.89 | 11.74 | 11.97 | 163,276 | -0.55(-4.39%) |
Jun 24, 2016 | 13.10 | 13.16 | 12.37 | 12.52 | 172,310 | +0.15(+1.21%) |
Jun 23, 2016 | 12.12 | 12.68 | 12.09 | 12.37 | 147,724 | +0.09(+0.73%) |
Jun 22, 2016 | 12.57 | 12.64 | 11.85 | 12.28 | 252,730 | -0.45(-3.53%) |
Jun 21, 2016 | 13.38 | 13.38 | 12.69 | 12.73 | 176,260 | -0.75(-5.56%) |
Jun 20, 2016 | 12.95 | 13.71 | 12.74 | 13.48 | 140,553 | +0.40(+3.06%) |
Jun 17, 2016 | 13.10 | 13.50 | 12.99 | 13.08 | 117,202 | +0.12(+0.93%) |
Jun 16, 2016 | 13.72 | 13.79 | 12.71 | 12.96 | 177,659 | -0.46(-3.43%) |
Jun 15, 2016 | 12.84 | 13.55 | 12.71 | 13.42 | 216,925 | +0.54(+4.19%) |
Jun 14, 2016 | 13.23 | 13.47 | 12.72 | 12.88 | 75,632 | -0.30(-2.28%) |
Jun 13, 2016 | 13.97 | 14.05 | 12.85 | 13.18 | 208,561 | -0.58(-4.22%) |
Jun 10, 2016 | 14.00 | 14.40 | 13.63 | 13.76 | 107,796 | -0.24(-1.71%) |
Jun 09, 2016 | 13.68 | 14.07 | 13.51 | 14.00 | 91,494 | +0.37(+2.71%) |
Jun 08, 2016 | 13.69 | 14.01 | 13.52 | 13.63 | 103,442 | +0.50(+3.81%) |
Jun 07, 2016 | 13.42 | 13.49 | 13.13 | 13.13 | 62,294 | -0.50(-3.67%) |
Jun 06, 2016 | 13.49 | 13.63 | 13.12 | 13.63 | 130,506 | +0.23(+1.72%) |
Jun 03, 2016 | 12.76 | 13.65 | 12.76 | 13.40 | 189,946 | +1.04(+8.41%) |
Jun 02, 2016 | 12.08 | 12.48 | 11.94 | 12.36 | 103,100 | +0.11(+0.90%) |