Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.08 | 14.23 | 13.66 | 13.87 | 3,330,615 | -0.39(-2.70%) |
Aug 30, 2016 | 13.98 | 14.54 | 13.98 | 14.26 | 5,034,619 | +0.20(+1.43%) |
Aug 29, 2016 | 13.57 | 14.08 | 13.55 | 14.06 | 2,709,214 | +0.43(+3.18%) |
Aug 26, 2016 | 13.82 | 13.99 | 13.52 | 13.62 | 2,246,880 | -0.10(-0.76%) |
Aug 25, 2016 | 13.45 | 13.83 | 13.40 | 13.73 | 2,243,285 | +0.27(+2.03%) |
Aug 24, 2016 | 13.89 | 14.01 | 13.43 | 13.45 | 4,293,074 | -0.52(-3.73%) |
Aug 23, 2016 | 13.72 | 14.06 | 13.70 | 13.97 | 4,548,867 | +0.37(+2.71%) |
Aug 22, 2016 | 13.49 | 13.63 | 13.21 | 13.61 | 3,348,315 | -0.07(-0.53%) |
Aug 19, 2016 | 13.54 | 13.72 | 13.48 | 13.68 | 2,218,270 | +0.02(+0.18%) |
Aug 18, 2016 | 13.43 | 13.68 | 13.36 | 13.65 | 1,792,554 | +0.26(+1.98%) |
Aug 17, 2016 | 13.43 | 13.52 | 13.17 | 13.39 | 2,444,592 | -0.05(-0.36%) |
Aug 16, 2016 | 13.61 | 13.79 | 13.43 | 13.44 | 3,131,135 | -0.29(-2.10%) |
Aug 15, 2016 | 13.24 | 13.76 | 13.20 | 13.73 | 2,760,572 | +0.56(+4.27%) |
Aug 12, 2016 | 13.24 | 13.47 | 13.06 | 13.16 | 2,439,273 | -0.13(-0.97%) |
Aug 11, 2016 | 13.08 | 13.35 | 12.98 | 13.29 | 2,934,433 | +0.21(+1.59%) |
Aug 10, 2016 | 13.24 | 13.40 | 13.08 | 13.08 | 2,566,621 | -0.05(-0.37%) |
Aug 09, 2016 | 13.28 | 13.52 | 13.11 | 13.13 | 4,434,786 | -0.12(-0.91%) |
Aug 08, 2016 | 12.80 | 13.29 | 12.72 | 13.25 | 3,918,571 | +0.53(+4.16%) |
Aug 05, 2016 | 12.58 | 12.93 | 12.51 | 12.72 | 5,294,036 | +0.20(+1.60%) |
Aug 04, 2016 | 12.31 | 12.57 | 12.27 | 12.52 | 3,611,597 | +0.18(+1.50%) |
Aug 03, 2016 | 11.91 | 12.47 | 11.83 | 12.34 | 3,799,878 | +0.39(+3.29%) |
Aug 02, 2016 | 12.38 | 12.51 | 11.94 | 11.95 | 4,605,526 | -0.42(-3.37%) |
Aug 01, 2016 | 12.35 | 12.54 | 12.23 | 12.36 | 3,395,445 | -0.04(-0.32%) |
Jul 29, 2016 | 12.51 | 12.60 | 11.93 | 12.40 | 4,608,779 | -0.32(-2.52%) |
Jul 28, 2016 | 12.52 | 12.79 | 12.34 | 12.72 | 4,013,367 | +0.20(+1.60%) |
Jul 27, 2016 | 12.51 | 13.14 | 12.33 | 12.52 | 10,232,194 | -0.40(-3.10%) |
Jul 26, 2016 | 12.68 | 13.01 | 12.61 | 12.92 | 3,327,295 | +0.22(+1.71%) |
Jul 25, 2016 | 12.62 | 12.72 | 12.50 | 12.71 | 1,734,243 | +0.04(+0.32%) |
Jul 22, 2016 | 12.64 | 12.76 | 12.51 | 12.67 | 2,149,156 | -0.08(-0.63%) |
Jul 21, 2016 | 12.84 | 12.96 | 12.63 | 12.75 | 2,670,425 | -0.06(-0.50%) |
Jul 20, 2016 | 12.37 | 12.92 | 12.29 | 12.81 | 2,687,739 | +0.35(+2.83%) |
Jul 19, 2016 | 12.52 | 12.67 | 12.39 | 12.46 | 2,395,915 | -0.18(-1.40%) |
Jul 18, 2016 | 12.42 | 12.65 | 12.26 | 12.64 | 1,965,076 | +0.10(+0.83%) |
Jul 15, 2016 | 12.49 | 12.61 | 12.21 | 12.53 | 3,362,306 | -0.01(-0.06%) |
Jul 14, 2016 | 12.57 | 12.80 | 12.35 | 12.54 | 2,812,386 | +0.08(+0.64%) |
Jul 13, 2016 | 12.38 | 12.47 | 12.09 | 12.46 | 3,850,063 | +0.15(+1.24%) |
Jul 12, 2016 | 12.07 | 12.65 | 12.07 | 12.31 | 4,561,889 | +0.46(+3.86%) |
Jul 11, 2016 | 11.71 | 12.28 | 11.71 | 11.85 | 5,125,866 | +0.28(+2.43%) |
Jul 08, 2016 | 10.93 | 11.73 | 10.77 | 11.57 | 6,423,389 | +0.79(+7.37%) |
Jul 07, 2016 | 10.63 | 10.88 | 10.57 | 10.77 | 5,229,963 | +0.42(+4.03%) |
Jul 06, 2016 | 10.24 | 10.37 | 9.948 | 10.36 | 4,524,263 | +0.10(+0.94%) |
Jul 05, 2016 | 10.73 | 10.80 | 10.17 | 10.26 | 3,916,720 | -0.63(-5.75%) |
Jul 01, 2016 | 10.73 | 10.89 | 10.89 | 10.89 | 3,764,967 | +0.10(+0.89%) |
Jun 30, 2016 | 10.88 | 10.88 | 10.51 | 10.79 | 4,769,252 | -0.02(-0.15%) |
Jun 29, 2016 | 10.61 | 10.89 | 10.44 | 10.81 | 4,735,601 | +0.40(+3.85%) |
Jun 28, 2016 | 10.49 | 10.82 | 10.10 | 10.40 | 9,181,477 | +0.05(+0.46%) |
Jun 27, 2016 | 11.37 | 11.37 | 10.23 | 10.36 | 10,283,011 | -1.24(-10.66%) |
Jun 24, 2016 | 12.41 | 12.45 | 11.58 | 11.59 | 8,189,310 | -1.44(-11.08%) |
Jun 23, 2016 | 12.84 | 13.08 | 12.77 | 13.04 | 1,937,280 | +0.47(+3.70%) |
Jun 22, 2016 | 12.58 | 12.79 | 12.56 | 12.57 | 2,550,384 | +0.04(+0.32%) |
Jun 21, 2016 | 12.61 | 12.69 | 12.37 | 12.53 | 2,615,008 | -0.11(-0.89%) |
Jun 20, 2016 | 12.73 | 12.93 | 12.56 | 12.64 | 3,093,128 | +0.13(+1.03%) |
Jun 17, 2016 | 12.31 | 12.71 | 12.28 | 12.51 | 3,118,228 | +0.23(+1.89%) |
Jun 16, 2016 | 12.15 | 12.32 | 11.95 | 12.28 | 3,263,527 | -0.02(-0.20%) |
Jun 15, 2016 | 12.25 | 12.55 | 12.15 | 12.31 | 3,193,446 | +0.15(+1.25%) |
Jun 14, 2016 | 12.13 | 12.47 | 11.85 | 12.15 | 3,694,897 | -0.06(-0.53%) |
Jun 13, 2016 | 12.54 | 12.60 | 12.20 | 12.22 | 4,357,565 | -0.36(-2.84%) |
Jun 10, 2016 | 12.58 | 12.67 | 12.35 | 12.58 | 2,817,375 | -0.22(-1.74%) |
Jun 09, 2016 | 12.94 | 13.04 | 12.80 | 12.80 | 3,397,130 | -0.37(-2.78%) |
Jun 08, 2016 | 13.05 | 13.25 | 12.99 | 13.16 | 3,159,851 | +0.26(+2.04%) |
Jun 07, 2016 | 12.93 | 13.08 | 12.66 | 12.90 | 3,990,895 | -0.03(-0.25%) |
Jun 06, 2016 | 12.46 | 12.93 | 12.42 | 12.93 | 4,206,806 | +0.53(+4.30%) |
Jun 03, 2016 | 12.33 | 12.43 | 12.17 | 12.40 | 2,914,862 | +0.12(+0.97%) |
Jun 02, 2016 | 12.07 | 12.30 | 11.95 | 12.28 | 3,757,642 | +0.11(+0.92%) |