Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.513 | 8.759 | 8.340 | 8.642 | 7,205,074 | +0.13(+1.52%) |
Aug 30, 2016 | 9.082 | 9.143 | 8.448 | 8.513 | 10,725,493 | -0.65(-7.11%) |
Aug 29, 2016 | 9.488 | 9.742 | 8.703 | 9.164 | 12,500,250 | -0.28(-3.01%) |
Aug 26, 2016 | 9.746 | 9.759 | 9.375 | 9.449 | 4,718,937 | -0.37(-3.73%) |
Aug 25, 2016 | 9.729 | 9.936 | 9.578 | 9.815 | 5,167,753 | +0.03(+0.26%) |
Aug 24, 2016 | 10.03 | 10.03 | 9.643 | 9.789 | 7,629,317 | -0.35(-3.45%) |
Aug 23, 2016 | 10.60 | 10.65 | 9.965 | 10.14 | 10,705,414 | -0.48(-4.55%) |
Aug 22, 2016 | 10.43 | 10.78 | 10.24 | 10.62 | 14,131,874 | +0.41(+4.01%) |
Aug 19, 2016 | 9.488 | 10.34 | 9.186 | 10.21 | 40,516,008 | +1.80(+21.37%) |
Aug 18, 2016 | 13.94 | 14.05 | 7.012 | 8.414 | 57,484,768 | -5.51(-39.58%) |
Aug 17, 2016 | 13.84 | 13.93 | 13.63 | 13.93 | 919,187 | +0.11(+0.81%) |
Aug 16, 2016 | 13.98 | 13.98 | 13.77 | 13.81 | 885,220 | -0.18(-1.26%) |
Aug 15, 2016 | 13.98 | 14.12 | 13.98 | 13.99 | 702,111 | +0.00(+0.03%) |
Aug 12, 2016 | 13.97 | 14.12 | 13.94 | 13.99 | 773,844 | +0.09(+0.65%) |
Aug 11, 2016 | 13.91 | 13.96 | 13.78 | 13.89 | 866,788 | -0.01(-0.06%) |
Aug 10, 2016 | 14.01 | 14.05 | 13.81 | 13.90 | 1,620,264 | -0.10(-0.71%) |
Aug 09, 2016 | 14.03 | 14.09 | 13.92 | 14.00 | 848,678 | -0.02(-0.15%) |
Aug 08, 2016 | 14.01 | 14.07 | 13.96 | 14.02 | 841,213 | +0.08(+0.59%) |
Aug 05, 2016 | 13.75 | 14.04 | 13.67 | 13.94 | 1,548,190 | +0.24(+1.73%) |
Aug 04, 2016 | 14.14 | 14.21 | 13.63 | 13.71 | 2,232,469 | -0.47(-3.29%) |
Aug 03, 2016 | 14.61 | 14.69 | 14.08 | 14.17 | 1,659,185 | -0.50(-3.41%) |
Aug 02, 2016 | 14.93 | 15.12 | 14.60 | 14.67 | 1,149,438 | -0.35(-2.35%) |
Aug 01, 2016 | 14.91 | 15.06 | 14.83 | 15.02 | 1,102,778 | +0.10(+0.66%) |
Jul 29, 2016 | 14.62 | 14.93 | 14.58 | 14.93 | 963,715 | +0.28(+1.91%) |
Jul 28, 2016 | 14.58 | 14.72 | 14.46 | 14.65 | 1,380,429 | +0.12(+0.80%) |
Jul 27, 2016 | 14.71 | 14.71 | 14.46 | 14.53 | 1,048,387 | -0.16(-1.12%) |
Jul 26, 2016 | 14.78 | 14.84 | 14.41 | 14.69 | 1,453,027 | -0.05(-0.34%) |
Jul 25, 2016 | 14.69 | 14.81 | 14.67 | 14.74 | 699,110 | +0.05(+0.37%) |
Jul 22, 2016 | 14.59 | 14.71 | 14.55 | 14.69 | 733,452 | +0.11(+0.75%) |
Jul 21, 2016 | 14.66 | 14.68 | 14.48 | 14.58 | 1,064,389 | -0.08(-0.55%) |
Jul 20, 2016 | 14.61 | 14.76 | 14.52 | 14.66 | 1,047,756 | +0.05(+0.32%) |
Jul 19, 2016 | 14.81 | 14.81 | 14.51 | 14.61 | 937,240 | -0.23(-1.54%) |
Jul 18, 2016 | 14.73 | 14.87 | 14.66 | 14.84 | 715,711 | +0.15(+1.01%) |
Jul 15, 2016 | 14.66 | 14.73 | 14.55 | 14.69 | 613,754 | +0.06(+0.40%) |
Jul 14, 2016 | 14.82 | 14.86 | 14.61 | 14.63 | 986,499 | -0.17(-1.14%) |
Jul 13, 2016 | 14.64 | 14.81 | 14.57 | 14.80 | 1,015,812 | +0.18(+1.24%) |
Jul 12, 2016 | 14.48 | 14.70 | 14.48 | 14.62 | 957,184 | +0.14(+0.93%) |
Jul 11, 2016 | 14.34 | 14.60 | 14.26 | 14.49 | 1,285,709 | +0.22(+1.51%) |
Jul 08, 2016 | 14.26 | 14.43 | 14.22 | 14.27 | 1,058,971 | +0.05(+0.33%) |
Jul 07, 2016 | 14.52 | 14.56 | 14.20 | 14.22 | 889,515 | -0.37(-2.55%) |
Jul 06, 2016 | 14.36 | 14.62 | 14.23 | 14.60 | 1,303,556 | +0.20(+1.38%) |
Jul 05, 2016 | 14.32 | 14.41 | 14.22 | 14.40 | 1,128,174 | +0.07(+0.47%) |
Jul 01, 2016 | 14.39 | 14.33 | 14.33 | 14.33 | 1,426,181 | -0.13(-0.91%) |
Jun 30, 2016 | 14.31 | 14.47 | 14.14 | 14.46 | 2,331,676 | +0.16(+1.12%) |
Jun 29, 2016 | 14.12 | 14.31 | 14.05 | 14.30 | 1,780,001 | +0.27(+1.93%) |
Jun 28, 2016 | 14.18 | 14.23 | 13.95 | 14.03 | 1,157,398 | -0.02(-0.15%) |
Jun 27, 2016 | 14.05 | 14.17 | 13.86 | 14.05 | 965,645 | -0.14(-1.01%) |
Jun 24, 2016 | 13.98 | 14.33 | 13.87 | 14.19 | 2,416,489 | -0.14(-0.94%) |
Jun 23, 2016 | 14.25 | 14.34 | 14.21 | 14.33 | 726,667 | +0.22(+1.53%) |
Jun 22, 2016 | 14.08 | 14.22 | 14.07 | 14.11 | 777,193 | +0.00(+0.03%) |
Jun 21, 2016 | 14.06 | 14.17 | 14.02 | 14.11 | 598,008 | +0.03(+0.21%) |
Jun 20, 2016 | 14.00 | 14.14 | 13.93 | 14.08 | 652,531 | +0.19(+1.34%) |
Jun 17, 2016 | 13.87 | 13.98 | 13.73 | 13.89 | 2,203,407 | +0.04(+0.31%) |
Jun 16, 2016 | 13.79 | 13.91 | 13.63 | 13.85 | 895,920 | -0.02(-0.15%) |
Jun 15, 2016 | 13.85 | 14.01 | 13.81 | 13.87 | 780,861 | +0.01(+0.06%) |
Jun 14, 2016 | 13.96 | 14.04 | 13.75 | 13.86 | 936,963 | -0.14(-1.03%) |
Jun 13, 2016 | 14.21 | 14.26 | 13.98 | 14.01 | 690,710 | -0.21(-1.49%) |
Jun 10, 2016 | 14.28 | 14.36 | 14.14 | 14.22 | 536,820 | -0.14(-0.94%) |
Jun 09, 2016 | 14.25 | 14.38 | 14.23 | 14.36 | 552,901 | +0.05(+0.38%) |
Jun 08, 2016 | 14.25 | 14.38 | 14.22 | 14.30 | 491,590 | +0.06(+0.42%) |
Jun 07, 2016 | 14.24 | 14.37 | 14.19 | 14.24 | 913,781 | +0.00(+0.00%) |
Jun 06, 2016 | 14.22 | 14.43 | 14.18 | 14.24 | 596,235 | +0.01(+0.09%) |
Jun 03, 2016 | 14.27 | 14.37 | 14.21 | 14.23 | 851,969 | +0.09(+0.63%) |
Jun 02, 2016 | 14.03 | 14.22 | 14.03 | 14.14 | 1,057,986 | +0.05(+0.39%) |