Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.69 | 14.77 | 14.30 | 14.37 | 624,416 | -0.13(-0.89%) |
Aug 30, 2016 | 14.61 | 14.90 | 14.28 | 14.50 | 765,746 | -0.21(-1.43%) |
Aug 29, 2016 | 14.61 | 14.80 | 14.52 | 14.71 | 903,524 | +0.05(+0.31%) |
Aug 26, 2016 | 15.05 | 15.09 | 14.56 | 14.66 | 2,171,992 | -0.39(-2.62%) |
Aug 25, 2016 | 14.96 | 15.36 | 14.95 | 15.05 | 453,048 | -0.06(-0.42%) |
Aug 24, 2016 | 14.77 | 15.27 | 14.54 | 15.12 | 740,669 | +0.20(+1.35%) |
Aug 23, 2016 | 15.06 | 15.23 | 14.90 | 14.92 | 534,197 | +0.05(+0.31%) |
Aug 22, 2016 | 14.82 | 14.89 | 14.73 | 14.87 | 597,296 | -0.16(-1.04%) |
Aug 19, 2016 | 14.86 | 15.09 | 14.74 | 15.03 | 307,871 | +0.02(+0.12%) |
Aug 18, 2016 | 15.00 | 15.14 | 14.76 | 15.01 | 470,068 | +0.07(+0.49%) |
Aug 17, 2016 | 14.83 | 14.96 | 14.52 | 14.94 | 485,049 | -0.23(-1.51%) |
Aug 16, 2016 | 15.53 | 15.53 | 15.13 | 15.17 | 551,379 | -0.27(-1.72%) |
Aug 15, 2016 | 15.49 | 15.63 | 15.38 | 15.43 | 522,393 | +0.27(+1.75%) |
Aug 12, 2016 | 14.78 | 15.48 | 14.72 | 15.17 | 670,570 | +0.28(+1.85%) |
Aug 11, 2016 | 14.44 | 14.94 | 14.41 | 14.89 | 707,165 | +0.44(+3.05%) |
Aug 10, 2016 | 14.48 | 14.77 | 14.35 | 14.45 | 626,584 | +0.04(+0.25%) |
Aug 09, 2016 | 14.55 | 14.59 | 14.34 | 14.41 | 830,355 | +0.09(+0.64%) |
Aug 08, 2016 | 14.03 | 14.50 | 14.03 | 14.32 | 962,011 | +0.08(+0.58%) |
Aug 05, 2016 | 14.10 | 14.31 | 14.00 | 14.24 | 635,757 | +0.29(+2.11%) |
Aug 04, 2016 | 13.61 | 13.96 | 13.60 | 13.94 | 872,620 | +0.48(+3.54%) |
Aug 03, 2016 | 13.16 | 13.50 | 13.09 | 13.47 | 624,767 | +0.16(+1.17%) |
Aug 02, 2016 | 13.57 | 13.63 | 13.09 | 13.31 | 799,155 | -0.05(-0.41%) |
Aug 01, 2016 | 13.58 | 13.76 | 13.32 | 13.37 | 695,703 | -0.46(-3.32%) |
Jul 29, 2016 | 13.30 | 13.89 | 13.17 | 13.83 | 811,405 | +0.37(+2.73%) |
Jul 28, 2016 | 13.74 | 13.94 | 13.42 | 13.46 | 1,623,860 | -1.61(-10.66%) |
Jul 27, 2016 | 15.19 | 15.33 | 14.71 | 15.06 | 703,708 | -0.26(-1.68%) |
Jul 26, 2016 | 15.38 | 15.54 | 15.26 | 15.32 | 1,427,272 | -0.04(-0.24%) |
Jul 25, 2016 | 15.40 | 15.40 | 15.20 | 15.36 | 608,419 | -0.06(-0.42%) |
Jul 22, 2016 | 15.42 | 15.46 | 15.16 | 15.42 | 1,134,487 | +0.03(+0.18%) |
Jul 21, 2016 | 15.77 | 15.83 | 15.33 | 15.39 | 782,992 | -0.39(-2.50%) |
Jul 20, 2016 | 15.93 | 16.05 | 15.72 | 15.79 | 899,525 | -0.17(-1.09%) |
Jul 19, 2016 | 15.89 | 16.04 | 15.63 | 15.96 | 950,572 | +0.06(+0.40%) |
Jul 18, 2016 | 15.54 | 15.95 | 15.48 | 15.90 | 851,557 | +0.43(+2.79%) |
Jul 15, 2016 | 15.29 | 15.53 | 15.11 | 15.47 | 774,731 | +0.10(+0.66%) |
Jul 14, 2016 | 14.96 | 15.52 | 14.94 | 15.37 | 1,214,870 | +0.92(+6.35%) |
Jul 13, 2016 | 14.38 | 14.47 | 14.19 | 14.45 | 668,622 | +0.17(+1.22%) |
Jul 12, 2016 | 14.32 | 14.56 | 14.15 | 14.28 | 1,744,157 | +0.60(+4.36%) |
Jul 11, 2016 | 13.52 | 13.72 | 13.49 | 13.68 | 1,878,818 | +0.28(+2.12%) |
Jul 08, 2016 | 13.35 | 13.43 | 12.94 | 13.39 | 759,590 | +0.45(+3.47%) |
Jul 07, 2016 | 12.99 | 13.18 | 12.87 | 12.94 | 785,975 | +0.12(+0.93%) |
Jul 06, 2016 | 12.87 | 12.87 | 12.59 | 12.83 | 851,734 | -0.15(-1.13%) |
Jul 05, 2016 | 13.10 | 13.14 | 12.81 | 12.97 | 564,029 | -0.48(-3.55%) |
Jul 01, 2016 | 13.38 | 13.45 | 13.45 | 13.45 | 828,731 | +0.10(+0.76%) |
Jun 30, 2016 | 13.02 | 13.59 | 12.86 | 13.35 | 1,162,230 | +0.45(+3.48%) |
Jun 29, 2016 | 12.60 | 12.93 | 12.45 | 12.90 | 768,939 | +0.76(+6.27%) |
Jun 28, 2016 | 12.16 | 12.39 | 11.95 | 12.14 | 565,771 | +0.28(+2.40%) |
Jun 27, 2016 | 12.26 | 12.28 | 11.73 | 11.85 | 750,485 | -0.37(-3.00%) |
Jun 24, 2016 | 12.06 | 12.31 | 12.03 | 12.22 | 621,231 | -0.42(-3.34%) |
Jun 23, 2016 | 12.37 | 12.64 | 12.18 | 12.64 | 499,698 | +0.54(+4.47%) |
Jun 22, 2016 | 12.39 | 12.45 | 12.08 | 12.10 | 658,492 | -0.19(-1.57%) |
Jun 21, 2016 | 12.39 | 12.41 | 11.91 | 12.29 | 710,131 | +0.08(+0.68%) |
Jun 20, 2016 | 12.29 | 12.85 | 12.15 | 12.21 | 965,584 | +0.53(+4.56%) |
Jun 17, 2016 | 11.51 | 11.90 | 11.50 | 11.68 | 761,510 | +0.39(+3.41%) |
Jun 16, 2016 | 11.25 | 11.34 | 10.91 | 11.29 | 413,279 | -0.07(-0.65%) |
Jun 15, 2016 | 11.29 | 11.73 | 11.28 | 11.37 | 1,013,137 | +0.10(+0.90%) |
Jun 14, 2016 | 11.29 | 11.49 | 11.12 | 11.27 | 1,295,879 | -0.11(-0.97%) |
Jun 13, 2016 | 11.11 | 11.43 | 11.09 | 11.38 | 970,258 | -0.22(-1.90%) |
Jun 10, 2016 | 11.52 | 11.88 | 11.52 | 11.60 | 957,320 | -0.19(-1.63%) |
Jun 09, 2016 | 11.72 | 11.84 | 11.67 | 11.79 | 724,620 | +0.00(+0.00%) |
Jun 08, 2016 | 11.47 | 11.93 | 11.47 | 11.79 | 910,567 | +0.46(+4.05%) |
Jun 07, 2016 | 10.95 | 11.44 | 10.95 | 11.33 | 984,430 | +0.35(+3.17%) |
Jun 06, 2016 | 10.92 | 11.23 | 10.89 | 10.98 | 588,679 | +0.01(+0.08%) |
Jun 03, 2016 | 10.87 | 10.98 | 10.72 | 10.97 | 571,954 | +0.36(+3.37%) |
Jun 02, 2016 | 10.35 | 10.66 | 10.34 | 10.61 | 506,409 | +0.18(+1.76%) |