Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.76 | 17.91 | 17.61 | 17.86 | 171,928 | -0.01(-0.06%) |
Aug 30, 2016 | 17.80 | 17.91 | 17.75 | 17.87 | 95,992 | +0.03(+0.17%) |
Aug 29, 2016 | 17.82 | 17.93 | 17.60 | 17.84 | 93,831 | +0.06(+0.34%) |
Aug 26, 2016 | 17.70 | 17.93 | 17.50 | 17.78 | 65,060 | +0.03(+0.17%) |
Aug 25, 2016 | 17.72 | 17.76 | 17.42 | 17.75 | 80,906 | +0.09(+0.51%) |
Aug 24, 2016 | 17.69 | 17.80 | 17.24 | 17.66 | 110,651 | +0.00(+0.00%) |
Aug 23, 2016 | 17.28 | 17.69 | 17.23 | 17.66 | 102,465 | +0.21(+1.20%) |
Aug 22, 2016 | 17.17 | 17.47 | 16.91 | 17.45 | 121,598 | +0.08(+0.46%) |
Aug 19, 2016 | 17.00 | 17.38 | 16.97 | 17.37 | 107,566 | +0.34(+2.00%) |
Aug 18, 2016 | 16.81 | 17.04 | 16.62 | 17.03 | 96,258 | +0.25(+1.49%) |
Aug 17, 2016 | 16.59 | 16.80 | 16.37 | 16.78 | 161,023 | +0.26(+1.57%) |
Aug 16, 2016 | 16.64 | 16.64 | 16.44 | 16.52 | 139,378 | -0.09(-0.54%) |
Aug 15, 2016 | 16.24 | 16.68 | 16.24 | 16.61 | 121,856 | +0.29(+1.78%) |
Aug 12, 2016 | 16.32 | 16.47 | 16.02 | 16.32 | 66,522 | +0.02(+0.12%) |
Aug 11, 2016 | 16.27 | 16.54 | 16.17 | 16.30 | 131,406 | +0.17(+1.05%) |
Aug 10, 2016 | 16.01 | 16.18 | 15.90 | 16.13 | 75,612 | +0.09(+0.56%) |
Aug 09, 2016 | 15.85 | 16.07 | 15.23 | 16.04 | 125,051 | +0.08(+0.50%) |
Aug 08, 2016 | 15.55 | 15.98 | 15.40 | 15.96 | 109,290 | +0.29(+1.85%) |
Aug 05, 2016 | 15.00 | 15.88 | 14.95 | 15.67 | 218,629 | +0.74(+4.96%) |
Aug 04, 2016 | 14.50 | 14.98 | 13.86 | 14.93 | 354,823 | +1.21(+8.82%) |
Aug 03, 2016 | 13.86 | 13.88 | 13.19 | 13.72 | 238,947 | -0.19(-1.37%) |
Aug 02, 2016 | 14.21 | 14.35 | 13.63 | 13.91 | 93,163 | -0.37(-2.59%) |
Aug 01, 2016 | 13.92 | 14.31 | 13.76 | 14.28 | 99,593 | +0.34(+2.44%) |
Jul 29, 2016 | 14.00 | 14.00 | 13.83 | 13.94 | 70,935 | -0.05(-0.36%) |
Jul 28, 2016 | 13.95 | 14.00 | 13.91 | 13.99 | 45,021 | +0.09(+0.65%) |
Jul 27, 2016 | 13.91 | 14.00 | 13.83 | 13.90 | 91,457 | +0.03(+0.22%) |
Jul 26, 2016 | 13.76 | 13.94 | 13.68 | 13.87 | 23,217 | +0.02(+0.14%) |
Jul 25, 2016 | 13.92 | 13.98 | 13.76 | 13.85 | 41,998 | -0.09(-0.65%) |
Jul 22, 2016 | 13.76 | 13.99 | 13.76 | 13.94 | 24,887 | +0.16(+1.16%) |
Jul 21, 2016 | 13.95 | 14.12 | 13.73 | 13.78 | 45,525 | -0.31(-2.20%) |
Jul 20, 2016 | 13.86 | 14.19 | 13.70 | 14.09 | 62,933 | +0.37(+2.70%) |
Jul 19, 2016 | 13.81 | 13.93 | 13.67 | 13.72 | 29,558 | -0.17(-1.22%) |
Jul 18, 2016 | 13.84 | 14.13 | 13.77 | 13.89 | 37,542 | -0.01(-0.07%) |
Jul 15, 2016 | 13.91 | 14.03 | 13.75 | 13.90 | 38,152 | +0.08(+0.58%) |
Jul 14, 2016 | 13.98 | 14.03 | 13.74 | 13.82 | 45,784 | +0.00(+0.00%) |
Jul 13, 2016 | 14.07 | 14.07 | 13.81 | 13.82 | 32,571 | -0.12(-0.86%) |
Jul 12, 2016 | 14.00 | 14.15 | 13.87 | 13.94 | 127,835 | -0.01(-0.07%) |
Jul 11, 2016 | 13.90 | 13.99 | 13.79 | 13.95 | 46,166 | +0.09(+0.65%) |
Jul 08, 2016 | 13.70 | 13.86 | 13.56 | 13.86 | 86,835 | +0.30(+2.21%) |
Jul 07, 2016 | 13.37 | 13.63 | 13.28 | 13.56 | 69,526 | +0.16(+1.19%) |
Jul 06, 2016 | 13.38 | 13.58 | 13.26 | 13.40 | 49,521 | -0.05(-0.37%) |
Jul 05, 2016 | 13.36 | 13.54 | 13.23 | 13.45 | 64,178 | -0.02(-0.15%) |
Jul 01, 2016 | 13.62 | 13.47 | 13.47 | 13.47 | 79,100 | -0.19(-1.39%) |
Jun 30, 2016 | 12.66 | 13.68 | 12.66 | 13.66 | 106,101 | +0.97(+7.64%) |
Jun 29, 2016 | 12.57 | 12.72 | 12.34 | 12.69 | 69,598 | +0.29(+2.34%) |
Jun 28, 2016 | 12.57 | 12.63 | 12.32 | 12.40 | 105,517 | +0.15(+1.22%) |
Jun 27, 2016 | 12.46 | 12.46 | 11.95 | 12.25 | 120,079 | -0.32(-2.55%) |
Jun 24, 2016 | 13.12 | 13.30 | 12.52 | 12.57 | 1,303,708 | -1.07(-7.84%) |
Jun 23, 2016 | 13.75 | 14.00 | 13.48 | 13.64 | 185,980 | -0.04(-0.29%) |
Jun 22, 2016 | 13.97 | 13.99 | 13.62 | 13.68 | 63,715 | -0.26(-1.87%) |
Jun 21, 2016 | 13.70 | 13.99 | 13.69 | 13.94 | 62,782 | +0.22(+1.60%) |
Jun 20, 2016 | 13.69 | 13.89 | 13.55 | 13.72 | 97,351 | +0.22(+1.63%) |
Jun 17, 2016 | 13.78 | 13.78 | 13.37 | 13.50 | 64,307 | -0.20(-1.46%) |
Jun 16, 2016 | 13.36 | 13.76 | 13.23 | 13.70 | 59,573 | +0.22(+1.63%) |
Jun 15, 2016 | 13.19 | 13.56 | 13.15 | 13.48 | 83,683 | +0.33(+2.51%) |
Jun 14, 2016 | 13.18 | 13.47 | 13.05 | 13.15 | 83,174 | -0.11(-0.83%) |
Jun 13, 2016 | 13.66 | 13.71 | 13.15 | 13.26 | 70,400 | -0.29(-2.14%) |
Jun 10, 2016 | 13.56 | 13.87 | 13.52 | 13.55 | 49,359 | -0.18(-1.31%) |
Jun 09, 2016 | 13.84 | 14.00 | 13.66 | 13.73 | 64,080 | -0.21(-1.51%) |
Jun 08, 2016 | 13.72 | 14.05 | 13.69 | 13.94 | 68,478 | +0.11(+0.80%) |
Jun 07, 2016 | 13.88 | 13.99 | 13.71 | 13.83 | 60,742 | -0.12(-0.86%) |
Jun 06, 2016 | 13.98 | 14.00 | 13.83 | 13.95 | 122,810 | +0.07(+0.50%) |
Jun 03, 2016 | 13.70 | 13.90 | 13.35 | 13.88 | 73,848 | +0.11(+0.80%) |
Jun 02, 2016 | 13.64 | 13.79 | 13.53 | 13.77 | 103,389 | +0.10(+0.73%) |