Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.69 | 25.42 | 22.69 | 25.41 | 16,133 | +1.45(+6.05%) |
Aug 26, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 119 | -0.97(-3.89%) |
Aug 24, 2016 | 23.49 | 24.93 | 24.93 | 24.93 | 127 | +1.44(+6.13%) |
Aug 23, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 365 | +1.58(+7.21%) |
Aug 22, 2016 | 22.00 | 22.00 | 21.57 | 21.91 | 1,913 | -0.07(-0.32%) |
Aug 19, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 767 | +2.98(+15.68%) |
Aug 18, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | -0.76(-3.85%) |
Aug 17, 2016 | 20.01 | 20.16 | 19.75 | 19.76 | 1,689 | -0.54(-2.68%) |
Aug 16, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 598 | +1.00(+5.21%) |
Aug 15, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 357 | +0.39(+2.06%) |
Aug 12, 2016 | 18.95 | 18.95 | 18.91 | 18.91 | 616 | -0.55(-2.83%) |
Aug 10, 2016 | 19.61 | 19.46 | 19.46 | 19.46 | 874 | -0.90(-4.42%) |
Aug 09, 2016 | 20.57 | 20.57 | 20.36 | 20.36 | 483 | -0.27(-1.29%) |
Aug 08, 2016 | 20.01 | 20.63 | 20.01 | 20.63 | 645 | +0.18(+0.87%) |
Aug 05, 2016 | 19.81 | 20.67 | 19.70 | 20.45 | 33,914 | +0.60(+3.02%) |
Aug 04, 2016 | 20.08 | 20.19 | 19.73 | 19.85 | 43,964 | -0.98(-4.70%) |
Aug 03, 2016 | 19.11 | 21.00 | 19.11 | 20.83 | 42,711 | +1.07(+5.41%) |
Aug 02, 2016 | 19.15 | 20.43 | 18.67 | 19.76 | 51,588 | -0.09(-0.45%) |
Aug 01, 2016 | 19.80 | 20.08 | 19.33 | 19.85 | 39,737 | -0.55(-2.70%) |
Jul 29, 2016 | 19.81 | 20.44 | 19.67 | 20.40 | 32,574 | +0.05(+0.25%) |
Jul 28, 2016 | 20.24 | 20.96 | 19.52 | 20.35 | 58,197 | +0.10(+0.49%) |
Jul 27, 2016 | 19.87 | 20.25 | 19.30 | 20.25 | 33,415 | +0.32(+1.63%) |
Jul 26, 2016 | 19.79 | 19.93 | 19.40 | 19.93 | 42,437 | +0.18(+0.89%) |
Jul 25, 2016 | 19.80 | 20.15 | 18.82 | 19.75 | 51,709 | -0.66(-3.23%) |
Jul 22, 2016 | 19.78 | 20.41 | 19.18 | 20.41 | 34,296 | +0.66(+3.34%) |
Jul 21, 2016 | 19.79 | 20.95 | 18.68 | 19.75 | 60,986 | -0.05(-0.28%) |
Jul 20, 2016 | 19.74 | 22.27 | 19.16 | 19.80 | 48,901 | -0.14(-0.68%) |
Jul 19, 2016 | 21.26 | 21.87 | 19.05 | 19.94 | 73,487 | -1.70(-7.88%) |
Jul 18, 2016 | 20.86 | 21.95 | 20.75 | 21.64 | 37,713 | +0.68(+3.23%) |
Jul 15, 2016 | 20.20 | 20.97 | 19.65 | 20.97 | 31,289 | +1.49(+7.64%) |
Jul 14, 2016 | 19.30 | 19.86 | 18.64 | 19.48 | 55,239 | +0.20(+1.04%) |
Jul 13, 2016 | 19.26 | 19.35 | 19.06 | 19.28 | 23,625 | -0.23(-1.18%) |
Jul 12, 2016 | 21.63 | 21.63 | 19.15 | 19.51 | 21,453 | -1.08(-5.25%) |
Jul 11, 2016 | 16.50 | 20.60 | 16.50 | 20.59 | 25,907 | +3.79(+22.56%) |
Jul 08, 2016 | 17.00 | 17.37 | 16.50 | 16.80 | 38,644 | +0.00(+0.00%) |
Jul 07, 2016 | 16.24 | 17.15 | 16.10 | 16.80 | 25,261 | +3.30(+24.44%) |
Jul 05, 2016 | 14.54 | 14.54 | 13.50 | 13.50 | 1,973 | -0.82(-5.73%) |
Jul 01, 2016 | 15.15 | 14.32 | 14.32 | 14.32 | 17,600 | -1.18(-7.61%) |
Jun 30, 2016 | 15.60 | 15.60 | 15.30 | 15.50 | 32,727 | -0.10(-0.64%) |
Jun 29, 2016 | 15.50 | 15.70 | 15.46 | 15.60 | 16,729 | +0.20(+1.30%) |
Jun 28, 2016 | 14.50 | 15.46 | 14.50 | 15.40 | 22,626 | +0.64(+4.34%) |
Jun 27, 2016 | 13.42 | 14.97 | 13.42 | 14.76 | 21,333 | +1.67(+12.76%) |
Jun 24, 2016 | 12.10 | 13.80 | 11.40 | 13.09 | 75,131 | -0.05(-0.38%) |
Jun 23, 2016 | 13.10 | 13.70 | 12.89 | 13.14 | 10,217 | -0.59(-4.30%) |
Jun 22, 2016 | 12.90 | 13.99 | 12.46 | 13.73 | 8,464 | +0.71(+5.45%) |
Jun 21, 2016 | 12.10 | 13.27 | 12.10 | 13.02 | 7,243 | +0.77(+6.29%) |
Jun 20, 2016 | 11.55 | 12.85 | 11.51 | 12.25 | 3,016 | +0.30(+2.51%) |
Jun 17, 2016 | 13.00 | 13.00 | 11.72 | 11.95 | 5,210 | -0.75(-5.91%) |
Jun 16, 2016 | 12.00 | 12.70 | 11.10 | 12.70 | 7,265 | +1.39(+12.29%) |
Jun 15, 2016 | 10.34 | 12.70 | 10.34 | 11.31 | 2,249 | +0.01(+0.09%) |
Jun 14, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 105 | -1.05(-8.50%) |
Jun 13, 2016 | 12.67 | 12.95 | 12.24 | 12.35 | 2,706 | -0.41(-3.21%) |