Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.60 | 18.67 | 18.40 | 18.48 | 576,771 | -0.34(-1.82%) |
Aug 30, 2016 | 18.90 | 18.96 | 18.82 | 18.82 | 455,006 | -0.14(-0.74%) |
Aug 29, 2016 | 18.80 | 19.06 | 18.80 | 18.96 | 385,470 | -0.09(-0.46%) |
Aug 26, 2016 | 18.97 | 19.25 | 18.96 | 19.05 | 686,850 | +0.14(+0.74%) |
Aug 25, 2016 | 18.73 | 18.91 | 18.67 | 18.91 | 875,542 | -0.04(-0.23%) |
Aug 24, 2016 | 18.98 | 18.99 | 18.81 | 18.96 | 593,890 | -0.19(-1.01%) |
Aug 23, 2016 | 18.86 | 19.16 | 18.85 | 19.15 | 839,699 | -0.25(-1.31%) |
Aug 22, 2016 | 19.34 | 19.47 | 19.31 | 19.40 | 358,252 | -0.10(-0.49%) |
Aug 19, 2016 | 19.58 | 19.60 | 19.43 | 19.50 | 260,376 | -0.16(-0.80%) |
Aug 18, 2016 | 19.52 | 19.68 | 19.52 | 19.66 | 416,294 | +0.58(+3.04%) |
Aug 17, 2016 | 19.08 | 19.17 | 18.96 | 19.08 | 574,155 | -0.09(-0.46%) |
Aug 16, 2016 | 19.24 | 19.31 | 19.17 | 19.17 | 376,172 | +0.00(+0.00%) |
Aug 15, 2016 | 19.13 | 19.39 | 19.13 | 19.17 | 498,604 | +0.04(+0.18%) |
Aug 12, 2016 | 19.09 | 19.14 | 18.97 | 19.13 | 368,492 | +0.29(+1.54%) |
Aug 11, 2016 | 18.89 | 18.93 | 18.77 | 18.84 | 457,875 | +0.07(+0.37%) |
Aug 10, 2016 | 18.30 | 18.84 | 18.28 | 18.77 | 1,208,869 | +0.63(+3.48%) |
Aug 09, 2016 | 18.12 | 18.28 | 18.10 | 18.14 | 869,871 | -0.16(-0.86%) |
Aug 08, 2016 | 18.15 | 18.32 | 18.05 | 18.30 | 853,097 | +0.35(+1.96%) |
Aug 05, 2016 | 17.74 | 17.97 | 17.69 | 17.95 | 448,710 | -0.12(-0.68%) |
Aug 04, 2016 | 17.94 | 18.10 | 17.94 | 18.07 | 406,386 | +0.08(+0.44%) |
Aug 03, 2016 | 17.71 | 17.99 | 17.70 | 17.99 | 622,844 | +0.37(+2.09%) |
Aug 02, 2016 | 17.65 | 17.68 | 17.45 | 17.62 | 919,449 | +0.21(+1.21%) |
Aug 01, 2016 | 17.21 | 17.47 | 16.84 | 17.41 | 669,681 | -0.18(-1.05%) |
Jul 29, 2016 | 17.61 | 17.65 | 17.33 | 17.60 | 1,670,147 | -0.02(-0.10%) |
Jul 28, 2016 | 17.32 | 17.74 | 17.18 | 17.61 | 2,793,598 | +1.98(+12.69%) |
Jul 27, 2016 | 15.13 | 15.66 | 15.12 | 15.63 | 2,650,321 | +0.75(+5.01%) |
Jul 26, 2016 | 14.96 | 15.05 | 14.88 | 14.88 | 257,677 | -0.06(-0.41%) |
Jul 25, 2016 | 15.01 | 15.06 | 14.95 | 14.95 | 572,005 | +0.21(+1.43%) |
Jul 22, 2016 | 14.77 | 14.82 | 14.73 | 14.73 | 247,623 | +0.13(+0.90%) |
Jul 21, 2016 | 14.62 | 14.66 | 14.57 | 14.60 | 316,513 | -0.12(-0.83%) |
Jul 20, 2016 | 14.62 | 14.78 | 14.62 | 14.73 | 393,481 | +0.17(+1.15%) |
Jul 19, 2016 | 14.59 | 14.66 | 14.52 | 14.56 | 275,770 | +0.03(+0.18%) |
Jul 18, 2016 | 14.63 | 14.66 | 14.52 | 14.53 | 360,672 | +0.25(+1.78%) |
Jul 15, 2016 | 14.14 | 14.32 | 14.14 | 14.28 | 399,868 | -0.10(-0.67%) |
Jul 14, 2016 | 14.36 | 14.42 | 14.32 | 14.37 | 460,139 | +0.03(+0.18%) |
Jul 13, 2016 | 14.30 | 14.39 | 14.28 | 14.35 | 366,124 | -0.02(-0.12%) |
Jul 12, 2016 | 14.48 | 14.54 | 14.36 | 14.37 | 429,621 | +0.22(+1.55%) |
Jul 11, 2016 | 14.09 | 14.18 | 14.05 | 14.15 | 326,718 | +0.19(+1.38%) |
Jul 08, 2016 | 13.82 | 13.95 | 13.69 | 13.95 | 423,141 | +0.26(+1.92%) |
Jul 07, 2016 | 13.74 | 13.84 | 13.65 | 13.69 | 538,834 | -0.11(-0.76%) |
Jul 05, 2016 | 13.89 | 13.93 | 13.72 | 13.80 | 312,020 | -0.41(-2.90%) |
Jul 01, 2016 | 14.27 | 14.21 | 14.21 | 14.21 | 355,185 | -0.08(-0.55%) |
Jun 30, 2016 | 14.15 | 14.30 | 14.09 | 14.29 | 570,125 | +0.39(+2.78%) |
Jun 29, 2016 | 13.79 | 13.90 | 13.78 | 13.90 | 414,589 | +0.28(+2.06%) |
Jun 28, 2016 | 13.52 | 13.69 | 13.48 | 13.62 | 556,563 | +0.45(+3.40%) |
Jun 27, 2016 | 13.21 | 13.24 | 13.00 | 13.17 | 857,427 | -0.55(-4.03%) |
Jun 24, 2016 | 13.84 | 14.09 | 13.73 | 13.73 | 1,144,417 | -0.96(-6.52%) |
Jun 23, 2016 | 14.64 | 14.68 | 14.51 | 14.68 | 562,353 | +0.25(+1.70%) |
Jun 22, 2016 | 14.41 | 14.47 | 14.40 | 14.44 | 343,258 | +0.08(+0.55%) |
Jun 21, 2016 | 14.30 | 14.44 | 14.25 | 14.36 | 281,830 | +0.04(+0.31%) |
Jun 20, 2016 | 14.31 | 14.42 | 14.30 | 14.31 | 299,950 | +0.23(+1.62%) |
Jun 17, 2016 | 13.99 | 14.14 | 13.94 | 14.09 | 517,566 | +0.18(+1.33%) |
Jun 16, 2016 | 13.87 | 13.93 | 13.73 | 13.90 | 528,527 | -0.15(-1.06%) |
Jun 15, 2016 | 14.17 | 14.23 | 14.04 | 14.05 | 903,632 | +0.56(+4.16%) |
Jun 14, 2016 | 13.27 | 13.52 | 13.27 | 13.49 | 498,100 | +0.25(+1.92%) |
Jun 13, 2016 | 13.32 | 13.36 | 13.21 | 13.23 | 401,338 | -0.25(-1.89%) |
Jun 10, 2016 | 13.54 | 13.59 | 13.46 | 13.49 | 235,255 | -0.28(-2.04%) |
Jun 09, 2016 | 13.70 | 13.82 | 13.62 | 13.77 | 337,953 | -0.04(-0.32%) |
Jun 08, 2016 | 13.97 | 14.01 | 13.79 | 13.81 | 345,070 | -0.05(-0.38%) |
Jun 07, 2016 | 14.01 | 14.02 | 13.86 | 13.87 | 719,571 | +0.07(+0.51%) |
Jun 06, 2016 | 13.75 | 13.87 | 13.75 | 13.80 | 417,663 | +0.16(+1.16%) |
Jun 03, 2016 | 13.65 | 13.70 | 13.57 | 13.64 | 490,946 | +0.14(+1.04%) |
Jun 02, 2016 | 13.53 | 13.59 | 13.43 | 13.50 | 306,006 | +0.04(+0.33%) |