Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.68 | 19.21 | 18.47 | 19.05 | 91,953 | +0.35(+1.89%) |
Aug 30, 2016 | 18.39 | 18.79 | 18.11 | 18.69 | 86,172 | +0.39(+2.12%) |
Aug 29, 2016 | 18.24 | 18.38 | 18.14 | 18.31 | 92,303 | +0.19(+1.02%) |
Aug 26, 2016 | 18.26 | 18.67 | 17.99 | 18.12 | 86,115 | -0.14(-0.77%) |
Aug 25, 2016 | 18.14 | 18.38 | 18.11 | 18.26 | 55,544 | +0.12(+0.68%) |
Aug 24, 2016 | 18.09 | 18.37 | 17.96 | 18.14 | 108,157 | +0.09(+0.49%) |
Aug 23, 2016 | 18.00 | 18.45 | 17.97 | 18.05 | 139,244 | +0.17(+0.94%) |
Aug 22, 2016 | 17.42 | 18.05 | 17.26 | 17.88 | 126,036 | +0.37(+2.11%) |
Aug 19, 2016 | 17.51 | 17.66 | 17.42 | 17.51 | 77,189 | -0.11(-0.60%) |
Aug 18, 2016 | 17.63 | 17.75 | 17.46 | 17.62 | 75,448 | -0.02(-0.10%) |
Aug 17, 2016 | 17.63 | 17.74 | 17.41 | 17.64 | 70,458 | +0.01(+0.05%) |
Aug 16, 2016 | 17.46 | 17.65 | 17.45 | 17.63 | 71,444 | +0.03(+0.15%) |
Aug 15, 2016 | 17.57 | 17.65 | 17.41 | 17.60 | 67,788 | +0.00(+0.00%) |
Aug 12, 2016 | 17.19 | 17.63 | 17.19 | 17.60 | 71,418 | +0.34(+1.99%) |
Aug 11, 2016 | 17.30 | 17.41 | 17.20 | 17.26 | 87,117 | -0.04(-0.25%) |
Aug 10, 2016 | 17.62 | 17.62 | 17.18 | 17.30 | 74,289 | -0.25(-1.41%) |
Aug 09, 2016 | 17.57 | 17.64 | 17.31 | 17.55 | 118,180 | +0.01(+0.05%) |
Aug 08, 2016 | 17.58 | 17.75 | 17.51 | 17.54 | 82,278 | -0.01(-0.05%) |
Aug 05, 2016 | 17.50 | 17.65 | 17.31 | 17.55 | 61,202 | +0.13(+0.76%) |
Aug 04, 2016 | 17.18 | 17.47 | 17.15 | 17.42 | 62,223 | +0.24(+1.38%) |
Aug 03, 2016 | 16.96 | 17.35 | 16.91 | 17.18 | 95,365 | +0.29(+1.72%) |
Aug 02, 2016 | 16.69 | 16.98 | 16.50 | 16.89 | 132,233 | +0.24(+1.43%) |
Aug 01, 2016 | 16.79 | 16.79 | 16.39 | 16.65 | 118,117 | +0.09(+0.53%) |
Jul 29, 2016 | 16.61 | 16.77 | 16.35 | 16.56 | 245,390 | -0.05(-0.32%) |
Jul 28, 2016 | 16.29 | 16.68 | 16.29 | 16.61 | 153,324 | +0.32(+1.95%) |
Jul 27, 2016 | 15.34 | 17.25 | 15.34 | 16.30 | 495,931 | +1.50(+10.12%) |
Jul 26, 2016 | 15.22 | 15.25 | 14.78 | 14.80 | 130,496 | -0.47(-3.06%) |
Jul 25, 2016 | 14.83 | 15.28 | 14.82 | 15.27 | 76,608 | +0.34(+2.30%) |
Jul 22, 2016 | 14.98 | 15.33 | 14.88 | 14.92 | 81,274 | -0.02(-0.12%) |
Jul 21, 2016 | 14.89 | 15.28 | 14.89 | 14.94 | 56,810 | -0.03(-0.18%) |
Jul 20, 2016 | 15.22 | 15.22 | 14.96 | 14.97 | 68,253 | -0.20(-1.34%) |
Jul 19, 2016 | 15.13 | 15.39 | 14.91 | 15.17 | 90,036 | -0.04(-0.23%) |
Jul 18, 2016 | 15.27 | 15.49 | 15.14 | 15.20 | 82,276 | -0.12(-0.80%) |
Jul 15, 2016 | 14.83 | 15.38 | 14.62 | 15.33 | 154,112 | +0.58(+3.94%) |
Jul 14, 2016 | 14.79 | 14.88 | 14.63 | 14.75 | 76,667 | +0.19(+1.27%) |
Jul 13, 2016 | 14.47 | 14.64 | 14.37 | 14.56 | 111,452 | +0.09(+0.61%) |
Jul 12, 2016 | 14.02 | 14.59 | 14.02 | 14.47 | 93,194 | +0.59(+4.25%) |
Jul 11, 2016 | 13.70 | 13.99 | 13.59 | 13.88 | 93,904 | +0.30(+2.20%) |
Jul 08, 2016 | 13.21 | 13.91 | 13.08 | 13.58 | 84,949 | +0.54(+4.12%) |
Jul 07, 2016 | 12.69 | 13.10 | 12.69 | 13.05 | 70,451 | +0.42(+3.35%) |
Jul 06, 2016 | 12.42 | 12.88 | 12.25 | 12.62 | 40,237 | +0.16(+1.27%) |
Jul 05, 2016 | 13.16 | 13.33 | 12.45 | 12.47 | 43,929 | -0.81(-6.11%) |
Jul 01, 2016 | 12.99 | 13.28 | 13.28 | 13.28 | 117,943 | +0.36(+2.80%) |
Jun 30, 2016 | 13.00 | 13.00 | 12.54 | 12.91 | 80,742 | +0.01(+0.07%) |
Jun 29, 2016 | 11.91 | 12.95 | 11.55 | 12.91 | 150,394 | +1.10(+9.33%) |
Jun 28, 2016 | 11.95 | 12.14 | 11.78 | 11.80 | 156,203 | -0.01(-0.07%) |
Jun 27, 2016 | 12.41 | 12.41 | 11.72 | 11.81 | 98,083 | -0.78(-6.16%) |
Jun 24, 2016 | 12.69 | 12.80 | 12.33 | 12.59 | 201,594 | -0.42(-3.25%) |
Jun 23, 2016 | 13.14 | 13.22 | 12.99 | 13.01 | 96,199 | +0.12(+0.96%) |
Jun 22, 2016 | 13.06 | 13.30 | 12.88 | 12.89 | 68,698 | -0.21(-1.61%) |
Jun 21, 2016 | 13.59 | 13.63 | 13.08 | 13.10 | 66,403 | -0.41(-3.06%) |
Jun 20, 2016 | 13.07 | 13.58 | 12.86 | 13.51 | 175,529 | +0.76(+5.94%) |
Jun 17, 2016 | 12.67 | 12.93 | 12.55 | 12.76 | 209,386 | +0.04(+0.35%) |
Jun 16, 2016 | 12.45 | 12.81 | 12.18 | 12.71 | 203,496 | +0.25(+1.98%) |
Jun 15, 2016 | 12.94 | 13.28 | 12.39 | 12.47 | 435,885 | -0.60(-4.59%) |
Jun 14, 2016 | 13.80 | 13.89 | 12.98 | 13.06 | 122,572 | -0.82(-5.90%) |
Jun 13, 2016 | 14.21 | 14.63 | 13.58 | 13.88 | 159,232 | -0.35(-2.48%) |
Jun 10, 2016 | 14.74 | 14.89 | 14.21 | 14.24 | 136,877 | -0.72(-4.83%) |
Jun 09, 2016 | 15.34 | 15.34 | 14.92 | 14.96 | 52,841 | -0.41(-2.69%) |
Jun 08, 2016 | 15.59 | 15.59 | 15.22 | 15.37 | 29,960 | -0.16(-1.02%) |
Jun 07, 2016 | 15.40 | 15.82 | 15.35 | 15.53 | 64,259 | +0.15(+0.97%) |
Jun 06, 2016 | 15.18 | 15.57 | 15.14 | 15.38 | 94,455 | +0.20(+1.33%) |
Jun 03, 2016 | 15.27 | 15.29 | 14.91 | 15.18 | 63,996 | -0.21(-1.37%) |
Jun 02, 2016 | 15.27 | 15.41 | 15.01 | 15.39 | 59,397 | +0.03(+0.17%) |