Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.32 | 17.57 | 16.96 | 17.06 | 2,915,443 | -0.54(-3.07%) |
Aug 30, 2016 | 18.30 | 18.47 | 17.52 | 17.60 | 2,672,830 | -0.90(-4.86%) |
Aug 29, 2016 | 17.11 | 18.54 | 16.92 | 18.50 | 4,246,698 | +1.85(+11.11%) |
Aug 26, 2016 | 17.00 | 17.27 | 16.55 | 16.65 | 2,438,749 | -0.16(-0.95%) |
Aug 25, 2016 | 16.54 | 17.12 | 16.54 | 16.81 | 2,925,300 | +0.22(+1.33%) |
Aug 24, 2016 | 17.51 | 17.57 | 16.57 | 16.59 | 2,257,934 | -1.07(-6.06%) |
Aug 23, 2016 | 17.80 | 18.02 | 17.64 | 17.66 | 1,546,063 | +0.06(+0.34%) |
Aug 22, 2016 | 17.10 | 17.63 | 17.07 | 17.60 | 1,440,778 | +0.24(+1.38%) |
Aug 19, 2016 | 17.58 | 17.59 | 17.16 | 17.36 | 1,276,457 | -0.47(-2.64%) |
Aug 18, 2016 | 17.95 | 17.97 | 17.61 | 17.83 | 1,420,203 | +0.06(+0.34%) |
Aug 17, 2016 | 17.54 | 17.96 | 17.27 | 17.77 | 1,585,362 | +0.08(+0.45%) |
Aug 16, 2016 | 18.03 | 18.05 | 17.59 | 17.69 | 1,416,567 | -0.22(-1.23%) |
Aug 15, 2016 | 17.22 | 17.99 | 17.17 | 17.91 | 2,661,806 | +0.86(+5.02%) |
Aug 12, 2016 | 17.43 | 17.56 | 16.93 | 17.05 | 1,747,411 | -0.45(-2.56%) |
Aug 11, 2016 | 16.91 | 17.59 | 16.75 | 17.50 | 2,454,858 | +0.58(+3.41%) |
Aug 10, 2016 | 17.12 | 17.38 | 16.76 | 16.92 | 1,733,245 | -0.06(-0.35%) |
Aug 09, 2016 | 17.07 | 17.23 | 16.90 | 16.98 | 2,060,756 | -0.18(-1.04%) |
Aug 08, 2016 | 17.33 | 17.53 | 17.14 | 17.16 | 1,297,419 | -0.01(-0.06%) |
Aug 05, 2016 | 17.26 | 17.60 | 17.09 | 17.17 | 2,010,069 | -0.01(-0.06%) |
Aug 04, 2016 | 17.58 | 17.58 | 16.91 | 17.18 | 1,244,188 | -0.41(-2.32%) |
Aug 03, 2016 | 16.88 | 17.84 | 16.47 | 17.59 | 4,386,310 | +0.64(+3.76%) |
Aug 02, 2016 | 17.32 | 17.53 | 16.76 | 16.95 | 1,396,134 | -0.41(-2.35%) |
Aug 01, 2016 | 17.66 | 17.71 | 17.20 | 17.36 | 1,497,528 | -0.37(-2.08%) |
Jul 29, 2016 | 17.79 | 17.99 | 17.45 | 17.73 | 1,933,857 | -0.09(-0.50%) |
Jul 28, 2016 | 18.01 | 18.24 | 17.55 | 17.82 | 3,635,273 | -0.06(-0.33%) |
Jul 27, 2016 | 18.21 | 18.59 | 17.64 | 17.88 | 7,244,021 | -0.02(-0.11%) |
Jul 26, 2016 | 15.52 | 18.06 | 14.82 | 17.90 | 6,325,757 | +2.84(+18.84%) |
Jul 25, 2016 | 14.92 | 15.30 | 14.88 | 15.06 | 2,151,390 | +0.01(+0.07%) |
Jul 22, 2016 | 14.83 | 15.08 | 14.62 | 15.05 | 1,760,943 | +0.14(+0.93%) |
Jul 21, 2016 | 14.89 | 15.38 | 14.71 | 14.91 | 2,016,795 | +0.22(+1.49%) |
Jul 20, 2016 | 14.26 | 14.87 | 14.05 | 14.69 | 2,284,437 | +0.21(+1.44%) |
Jul 19, 2016 | 14.86 | 14.95 | 14.30 | 14.49 | 2,119,860 | -0.55(-3.64%) |
Jul 18, 2016 | 15.37 | 15.44 | 14.88 | 15.03 | 2,640,200 | -0.53(-3.39%) |
Jul 15, 2016 | 15.23 | 15.58 | 15.03 | 15.56 | 4,154,043 | +0.25(+1.63%) |
Jul 14, 2016 | 14.94 | 15.50 | 14.95 | 15.31 | 3,300,863 | +0.37(+2.46%) |
Jul 13, 2016 | 15.13 | 15.18 | 14.41 | 14.94 | 3,003,635 | -0.04(-0.27%) |
Jul 12, 2016 | 14.78 | 15.29 | 14.31 | 14.98 | 5,699,207 | +0.58(+4.01%) |
Jul 11, 2016 | 13.84 | 14.52 | 13.81 | 14.41 | 3,172,237 | +0.81(+5.93%) |
Jul 08, 2016 | 13.31 | 13.85 | 13.04 | 13.60 | 3,100,628 | +0.56(+4.28%) |
Jul 07, 2016 | 12.70 | 13.41 | 12.68 | 13.04 | 2,543,554 | +0.39(+3.07%) |
Jul 06, 2016 | 12.37 | 12.74 | 12.22 | 12.65 | 2,459,719 | +0.02(+0.16%) |
Jul 05, 2016 | 13.31 | 13.38 | 12.41 | 12.63 | 1,914,720 | -0.79(-5.86%) |
Jul 01, 2016 | 12.67 | 13.42 | 13.42 | 13.42 | 3,179,740 | +0.73(+5.73%) |
Jun 30, 2016 | 12.26 | 12.71 | 12.05 | 12.69 | 2,512,830 | +0.67(+5.55%) |
Jun 29, 2016 | 12.24 | 12.30 | 11.88 | 12.03 | 1,990,914 | +0.13(+1.09%) |
Jun 28, 2016 | 11.78 | 12.03 | 11.50 | 11.90 | 2,877,526 | +0.39(+3.37%) |
Jun 27, 2016 | 12.20 | 12.25 | 11.28 | 11.51 | 3,715,824 | -0.87(-7.00%) |
Jun 24, 2016 | 13.22 | 13.50 | 12.20 | 12.37 | 13,327,246 | -1.77(-12.53%) |
Jun 23, 2016 | 13.74 | 14.18 | 13.49 | 14.15 | 2,359,470 | +0.84(+6.28%) |
Jun 22, 2016 | 13.67 | 13.96 | 13.22 | 13.31 | 2,323,439 | -0.21(-1.55%) |
Jun 21, 2016 | 13.85 | 13.87 | 13.25 | 13.52 | 2,054,816 | -0.36(-2.58%) |
Jun 20, 2016 | 13.75 | 14.09 | 13.70 | 13.88 | 1,995,621 | +0.37(+2.73%) |
Jun 17, 2016 | 13.49 | 13.93 | 13.41 | 13.51 | 4,042,750 | +0.14(+1.04%) |
Jun 16, 2016 | 13.18 | 13.38 | 12.71 | 13.37 | 2,075,490 | +0.06(+0.45%) |
Jun 15, 2016 | 13.19 | 13.60 | 13.08 | 13.31 | 2,046,494 | +0.29(+2.22%) |
Jun 14, 2016 | 13.06 | 13.46 | 12.74 | 13.02 | 2,353,024 | -0.21(-1.58%) |
Jun 13, 2016 | 13.39 | 13.71 | 13.21 | 13.23 | 2,140,096 | -0.15(-1.12%) |
Jun 10, 2016 | 13.34 | 13.67 | 13.07 | 13.38 | 3,340,110 | -0.23(-1.68%) |
Jun 09, 2016 | 13.73 | 13.78 | 13.25 | 13.61 | 2,751,245 | -0.40(-2.84%) |
Jun 08, 2016 | 13.88 | 14.11 | 13.79 | 14.01 | 4,404,178 | +0.47(+3.46%) |
Jun 07, 2016 | 13.38 | 13.81 | 13.29 | 13.54 | 2,297,517 | +0.01(+0.07%) |
Jun 06, 2016 | 13.07 | 13.60 | 13.07 | 13.53 | 2,785,687 | +0.54(+4.14%) |
Jun 03, 2016 | 12.70 | 13.06 | 12.54 | 12.99 | 2,869,585 | +0.49(+3.90%) |
Jun 02, 2016 | 12.00 | 12.51 | 11.96 | 12.50 | 1,901,554 | +0.37(+3.03%) |