Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.68 | 26.24 | 24.26 | 24.77 | 4,560,821 | +0.55(+2.27%) |
Aug 30, 2016 | 23.41 | 24.57 | 23.29 | 24.22 | 1,739,823 | +0.83(+3.55%) |
Aug 29, 2016 | 23.27 | 23.91 | 22.85 | 23.39 | 1,190,274 | +0.24(+1.04%) |
Aug 26, 2016 | 23.01 | 24.45 | 22.56 | 23.15 | 3,441,189 | +0.42(+1.85%) |
Aug 25, 2016 | 22.64 | 23.40 | 21.25 | 22.73 | 3,672,719 | +0.37(+1.65%) |
Aug 24, 2016 | 24.22 | 24.90 | 21.85 | 22.36 | 13,914,520 | -0.67(-2.91%) |
Aug 23, 2016 | 18.30 | 24.97 | 16.61 | 23.03 | 17,461,868 | +4.93(+27.24%) |
Aug 22, 2016 | 18.00 | 18.45 | 17.61 | 18.10 | 2,388,099 | +0.85(+4.93%) |
Aug 19, 2016 | 17.22 | 17.29 | 16.74 | 17.25 | 760,851 | +0.00(+0.00%) |
Aug 18, 2016 | 17.13 | 17.49 | 16.81 | 17.25 | 620,504 | +0.05(+0.29%) |
Aug 17, 2016 | 17.52 | 17.69 | 16.58 | 17.20 | 1,016,679 | -0.26(-1.49%) |
Aug 16, 2016 | 17.65 | 17.73 | 17.10 | 17.46 | 765,097 | -0.21(-1.19%) |
Aug 15, 2016 | 16.94 | 17.79 | 16.72 | 17.67 | 1,088,097 | +0.80(+4.74%) |
Aug 12, 2016 | 16.12 | 16.93 | 15.87 | 16.87 | 862,937 | +0.66(+4.07%) |
Aug 11, 2016 | 15.99 | 16.25 | 15.41 | 16.21 | 771,033 | +0.31(+1.95%) |
Aug 10, 2016 | 16.52 | 16.64 | 15.80 | 15.90 | 661,526 | -0.65(-3.93%) |
Aug 09, 2016 | 15.85 | 16.96 | 15.21 | 16.55 | 1,373,820 | +0.86(+5.48%) |
Aug 08, 2016 | 17.49 | 17.75 | 15.55 | 15.69 | 1,476,314 | -1.72(-9.88%) |
Aug 05, 2016 | 15.90 | 17.80 | 15.60 | 17.41 | 2,868,947 | +1.97(+12.76%) |
Aug 04, 2016 | 15.30 | 15.74 | 15.04 | 15.44 | 975,430 | +0.21(+1.38%) |
Aug 03, 2016 | 14.62 | 15.35 | 14.62 | 15.23 | 788,499 | +0.56(+3.82%) |
Aug 02, 2016 | 14.98 | 15.05 | 13.98 | 14.67 | 840,015 | -0.37(-2.46%) |
Aug 01, 2016 | 14.40 | 15.10 | 14.36 | 15.04 | 806,086 | +0.76(+5.32%) |
Jul 29, 2016 | 13.96 | 14.50 | 13.71 | 14.28 | 401,029 | +0.25(+1.78%) |
Jul 28, 2016 | 14.54 | 14.69 | 13.92 | 14.03 | 445,204 | -0.46(-3.17%) |
Jul 27, 2016 | 14.04 | 14.54 | 13.94 | 14.49 | 593,416 | +0.53(+3.80%) |
Jul 26, 2016 | 13.82 | 14.00 | 13.43 | 13.96 | 635,441 | +0.05(+0.36%) |
Jul 25, 2016 | 14.23 | 14.37 | 13.88 | 13.91 | 545,218 | -0.28(-1.97%) |
Jul 22, 2016 | 14.65 | 14.97 | 14.12 | 14.19 | 508,254 | -0.35(-2.41%) |
Jul 21, 2016 | 14.62 | 15.12 | 14.35 | 14.54 | 799,981 | -0.01(-0.07%) |
Jul 20, 2016 | 14.24 | 14.57 | 13.97 | 14.55 | 693,861 | +0.43(+3.05%) |
Jul 19, 2016 | 14.44 | 14.52 | 14.03 | 14.12 | 416,582 | -0.42(-2.89%) |
Jul 18, 2016 | 14.39 | 14.58 | 14.07 | 14.54 | 460,332 | +0.15(+1.04%) |
Jul 15, 2016 | 13.93 | 14.48 | 13.64 | 14.39 | 583,955 | +0.50(+3.60%) |
Jul 14, 2016 | 13.99 | 14.17 | 13.52 | 13.89 | 386,315 | +0.18(+1.31%) |
Jul 13, 2016 | 14.82 | 14.93 | 13.68 | 13.71 | 619,169 | -1.00(-6.80%) |
Jul 12, 2016 | 15.02 | 15.02 | 14.48 | 14.71 | 682,102 | +0.01(+0.07%) |
Jul 11, 2016 | 14.87 | 15.12 | 14.48 | 14.70 | 556,882 | -0.03(-0.20%) |
Jul 08, 2016 | 14.67 | 14.98 | 14.56 | 14.73 | 680,795 | +0.03(+0.20%) |
Jul 07, 2016 | 15.23 | 15.35 | 14.37 | 14.70 | 1,077,301 | +0.46(+3.23%) |
Jul 05, 2016 | 14.45 | 14.65 | 14.10 | 14.24 | 894,941 | -0.45(-3.06%) |
Jul 01, 2016 | 13.65 | 14.69 | 14.69 | 14.69 | 1,511,900 | +0.97(+7.07%) |
Jun 30, 2016 | 14.64 | 14.88 | 13.12 | 13.72 | 3,729,397 | -1.34(-8.90%) |
Jun 29, 2016 | 14.27 | 15.36 | 13.89 | 15.06 | 5,112,227 | +2.71(+21.89%) |
Jun 28, 2016 | 11.89 | 12.49 | 11.73 | 12.36 | 1,157,827 | +0.79(+6.78%) |
Jun 27, 2016 | 12.90 | 13.01 | 11.57 | 11.57 | 1,156,129 | -1.44(-11.07%) |
Jun 24, 2016 | 13.23 | 13.86 | 12.99 | 13.01 | 972,019 | -0.92(-6.60%) |
Jun 23, 2016 | 13.43 | 13.96 | 13.27 | 13.93 | 591,286 | +0.65(+4.89%) |
Jun 22, 2016 | 13.16 | 13.83 | 12.75 | 13.28 | 613,049 | +0.10(+0.76%) |
Jun 21, 2016 | 13.84 | 13.96 | 12.78 | 13.18 | 890,075 | -0.63(-4.56%) |
Jun 20, 2016 | 13.68 | 14.26 | 13.47 | 13.81 | 547,825 | +0.35(+2.60%) |
Jun 17, 2016 | 13.71 | 14.20 | 13.37 | 13.46 | 1,062,123 | -0.31(-2.25%) |
Jun 16, 2016 | 13.41 | 13.88 | 13.08 | 13.77 | 647,355 | +0.23(+1.70%) |
Jun 15, 2016 | 13.88 | 14.07 | 13.50 | 13.54 | 607,256 | -0.29(-2.10%) |
Jun 14, 2016 | 13.55 | 13.90 | 13.34 | 13.83 | 790,974 | +0.26(+1.92%) |
Jun 13, 2016 | 14.00 | 14.40 | 13.55 | 13.57 | 712,762 | -0.54(-3.83%) |
Jun 10, 2016 | 14.90 | 15.10 | 14.05 | 14.11 | 1,053,772 | -1.12(-7.35%) |
Jun 09, 2016 | 15.74 | 15.89 | 15.01 | 15.23 | 649,044 | -0.64(-4.03%) |
Jun 08, 2016 | 16.32 | 16.43 | 15.67 | 15.87 | 828,578 | -0.52(-3.17%) |
Jun 07, 2016 | 17.19 | 17.34 | 16.37 | 16.39 | 1,029,250 | -0.95(-5.48%) |
Jun 06, 2016 | 16.42 | 17.38 | 16.11 | 17.34 | 970,273 | +1.04(+6.38%) |
Jun 03, 2016 | 17.30 | 17.48 | 16.26 | 16.30 | 1,396,236 | -0.97(-5.62%) |
Jun 02, 2016 | 17.05 | 17.44 | 16.93 | 17.27 | 905,936 | +0.22(+1.29%) |