Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.32 | 11.42 | 11.19 | 11.33 | 5,532,653 | -0.01(-0.07%) |
Aug 30, 2016 | 11.43 | 11.46 | 11.30 | 11.34 | 2,002,077 | -0.11(-0.92%) |
Aug 29, 2016 | 11.38 | 11.47 | 11.34 | 11.44 | 3,918,359 | +0.14(+1.26%) |
Aug 26, 2016 | 11.29 | 11.54 | 11.21 | 11.30 | 4,968,487 | -0.02(-0.20%) |
Aug 25, 2016 | 11.45 | 11.50 | 11.27 | 11.32 | 3,372,050 | -0.13(-1.12%) |
Aug 24, 2016 | 11.54 | 11.57 | 11.39 | 11.45 | 3,321,790 | +0.00(+0.00%) |
Aug 23, 2016 | 11.56 | 11.64 | 11.44 | 11.45 | 2,238,438 | -0.06(-0.52%) |
Aug 22, 2016 | 11.47 | 11.52 | 11.40 | 11.51 | 2,006,855 | +0.06(+0.53%) |
Aug 19, 2016 | 11.39 | 11.47 | 11.29 | 11.45 | 2,761,789 | +0.05(+0.46%) |
Aug 18, 2016 | 11.53 | 11.65 | 11.39 | 11.40 | 2,561,591 | -0.14(-1.17%) |
Aug 17, 2016 | 11.74 | 11.84 | 11.42 | 11.53 | 4,470,644 | -0.09(-0.78%) |
Aug 16, 2016 | 11.50 | 11.68 | 11.45 | 11.62 | 8,592,511 | +0.15(+1.31%) |
Aug 15, 2016 | 11.24 | 11.47 | 11.11 | 11.47 | 8,622,616 | +0.31(+2.76%) |
Aug 12, 2016 | 11.31 | 11.59 | 11.12 | 11.17 | 11,819,479 | -0.08(-0.67%) |
Aug 11, 2016 | 11.76 | 11.77 | 10.79 | 11.24 | 23,655,104 | -0.90(-7.43%) |
Aug 10, 2016 | 13.00 | 13.01 | 12.01 | 12.14 | 11,027,407 | -1.20(-9.01%) |
Aug 09, 2016 | 13.28 | 13.40 | 13.23 | 13.35 | 3,787,474 | +0.08(+0.62%) |
Aug 08, 2016 | 13.45 | 13.46 | 13.20 | 13.26 | 3,304,082 | -0.19(-1.40%) |
Aug 05, 2016 | 13.30 | 13.53 | 13.30 | 13.45 | 3,196,096 | +0.20(+1.53%) |
Aug 04, 2016 | 13.41 | 13.46 | 13.17 | 13.25 | 2,475,419 | -0.10(-0.73%) |
Aug 03, 2016 | 13.16 | 13.40 | 13.03 | 13.35 | 3,150,407 | +0.15(+1.14%) |
Aug 02, 2016 | 13.56 | 13.59 | 13.18 | 13.20 | 2,517,388 | -0.35(-2.55%) |
Aug 01, 2016 | 13.85 | 13.87 | 13.54 | 13.54 | 2,717,835 | -0.29(-2.07%) |
Jul 29, 2016 | 13.63 | 13.85 | 13.54 | 13.83 | 4,184,195 | +0.19(+1.38%) |
Jul 28, 2016 | 13.64 | 13.75 | 13.35 | 13.64 | 3,442,092 | -0.03(-0.22%) |
Jul 27, 2016 | 14.21 | 14.21 | 13.64 | 13.67 | 4,071,923 | -0.55(-3.86%) |
Jul 26, 2016 | 14.64 | 14.75 | 14.21 | 14.22 | 3,006,061 | -0.42(-2.88%) |
Jul 25, 2016 | 14.37 | 14.65 | 14.37 | 14.64 | 2,286,768 | +0.24(+1.67%) |
Jul 22, 2016 | 14.17 | 14.41 | 14.17 | 14.40 | 1,495,542 | +0.26(+1.81%) |
Jul 21, 2016 | 14.05 | 14.16 | 14.05 | 14.14 | 1,415,599 | +0.03(+0.21%) |
Jul 20, 2016 | 14.10 | 14.12 | 14.00 | 14.11 | 1,364,721 | +0.04(+0.27%) |
Jul 19, 2016 | 14.14 | 14.18 | 14.02 | 14.08 | 1,129,249 | -0.05(-0.32%) |
Jul 18, 2016 | 14.14 | 14.19 | 14.08 | 14.12 | 1,146,462 | -0.01(-0.05%) |
Jul 15, 2016 | 14.13 | 14.17 | 14.09 | 14.13 | 1,723,369 | +0.00(+0.00%) |
Jul 14, 2016 | 14.08 | 14.20 | 14.04 | 14.13 | 1,924,288 | +0.05(+0.37%) |
Jul 13, 2016 | 14.10 | 14.14 | 13.98 | 14.08 | 1,042,082 | -0.05(-0.37%) |
Jul 12, 2016 | 14.21 | 14.27 | 14.13 | 14.13 | 2,008,975 | -0.07(-0.48%) |
Jul 11, 2016 | 14.06 | 14.20 | 14.06 | 14.20 | 2,042,246 | +0.11(+0.80%) |
Jul 08, 2016 | 13.99 | 14.14 | 13.95 | 14.08 | 1,860,627 | +0.14(+0.97%) |
Jul 07, 2016 | 14.20 | 14.22 | 13.88 | 13.95 | 1,953,089 | -0.26(-1.80%) |
Jul 06, 2016 | 13.76 | 14.31 | 13.74 | 14.20 | 5,588,714 | +0.47(+3.39%) |
Jul 05, 2016 | 13.96 | 13.98 | 13.65 | 13.74 | 2,128,202 | -0.25(-1.77%) |
Jul 01, 2016 | 14.11 | 13.99 | 13.99 | 13.99 | 2,626,589 | -0.11(-0.80%) |
Jun 30, 2016 | 13.88 | 14.11 | 13.81 | 14.10 | 2,568,917 | +0.20(+1.41%) |
Jun 29, 2016 | 13.78 | 13.95 | 13.76 | 13.90 | 2,084,383 | +0.21(+1.54%) |
Jun 28, 2016 | 13.71 | 13.77 | 13.59 | 13.69 | 2,610,165 | +0.06(+0.44%) |
Jun 27, 2016 | 13.44 | 13.65 | 13.38 | 13.63 | 3,951,002 | +0.16(+1.17%) |
Jun 24, 2016 | 13.14 | 13.58 | 13.47 | 13.47 | 3,693,210 | +0.00(+0.00%) |
Jun 23, 2016 | 13.63 | 13.65 | 13.32 | 13.47 | 3,016,238 | -0.08(-0.56%) |
Jun 22, 2016 | 13.64 | 13.77 | 13.54 | 13.55 | 1,345,985 | +0.01(+0.11%) |
Jun 21, 2016 | 13.56 | 13.62 | 13.50 | 13.53 | 2,636,600 | +0.01(+0.06%) |
Jun 20, 2016 | 13.51 | 13.87 | 13.50 | 13.53 | 3,890,771 | +0.06(+0.45%) |
Jun 17, 2016 | 13.53 | 13.56 | 13.46 | 13.47 | 3,343,067 | -0.14(-1.05%) |
Jun 16, 2016 | 13.60 | 13.65 | 13.51 | 13.61 | 1,808,464 | -0.01(-0.06%) |
Jun 15, 2016 | 13.57 | 13.70 | 13.47 | 13.62 | 4,351,177 | +0.08(+0.56%) |
Jun 14, 2016 | 13.69 | 13.70 | 13.52 | 13.54 | 4,386,105 | -0.16(-1.15%) |
Jun 13, 2016 | 13.89 | 13.95 | 13.68 | 13.70 | 3,184,244 | -0.20(-1.41%) |
Jun 10, 2016 | 14.07 | 14.09 | 13.89 | 13.89 | 2,405,942 | -0.21(-1.49%) |
Jun 09, 2016 | 13.88 | 14.12 | 13.88 | 14.11 | 1,881,354 | +0.26(+1.90%) |
Jun 08, 2016 | 13.91 | 13.97 | 13.79 | 13.84 | 2,833,254 | -0.06(-0.43%) |
Jun 07, 2016 | 13.99 | 14.10 | 13.89 | 13.90 | 1,939,045 | -0.07(-0.48%) |
Jun 06, 2016 | 13.96 | 14.02 | 13.90 | 13.97 | 2,507,545 | +0.03(+0.21%) |
Jun 03, 2016 | 13.95 | 14.01 | 13.86 | 13.94 | 2,909,023 | +0.03(+0.21%) |
Jun 02, 2016 | 13.98 | 14.04 | 13.87 | 13.91 | 1,920,997 | -0.07(-0.48%) |