Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.08 | 14.23 | 13.66 | 13.87 | 3,330,258 | -0.39(-2.70%) |
Aug 30, 2016 | 13.98 | 14.54 | 13.98 | 14.26 | 5,034,080 | +0.20(+1.43%) |
Aug 29, 2016 | 13.58 | 14.08 | 13.55 | 14.06 | 2,708,924 | +0.43(+3.18%) |
Aug 26, 2016 | 13.82 | 13.99 | 13.52 | 13.62 | 2,246,640 | -0.10(-0.76%) |
Aug 25, 2016 | 13.45 | 13.83 | 13.40 | 13.73 | 2,243,045 | +0.27(+2.03%) |
Aug 24, 2016 | 13.89 | 14.01 | 13.43 | 13.46 | 4,292,614 | -0.52(-3.73%) |
Aug 23, 2016 | 13.72 | 14.06 | 13.70 | 13.98 | 4,548,380 | +0.37(+2.71%) |
Aug 22, 2016 | 13.49 | 13.63 | 13.21 | 13.61 | 3,347,957 | -0.07(-0.53%) |
Aug 19, 2016 | 13.54 | 13.72 | 13.48 | 13.68 | 2,218,033 | +0.02(+0.18%) |
Aug 18, 2016 | 13.43 | 13.68 | 13.36 | 13.66 | 1,792,362 | +0.26(+1.98%) |
Aug 17, 2016 | 13.43 | 13.52 | 13.17 | 13.39 | 2,444,330 | -0.05(-0.36%) |
Aug 16, 2016 | 13.61 | 13.79 | 13.43 | 13.44 | 3,130,800 | -0.29(-2.10%) |
Aug 15, 2016 | 13.25 | 13.76 | 13.20 | 13.73 | 2,760,276 | +0.56(+4.27%) |
Aug 12, 2016 | 13.24 | 13.47 | 13.06 | 13.17 | 2,439,012 | -0.13(-0.97%) |
Aug 11, 2016 | 13.09 | 13.35 | 12.98 | 13.29 | 2,934,119 | +0.21(+1.59%) |
Aug 10, 2016 | 13.24 | 13.40 | 13.08 | 13.09 | 2,566,346 | -0.05(-0.37%) |
Aug 09, 2016 | 13.28 | 13.52 | 13.11 | 13.13 | 4,434,311 | -0.12(-0.91%) |
Aug 08, 2016 | 12.80 | 13.29 | 12.72 | 13.25 | 3,918,152 | +0.53(+4.16%) |
Aug 05, 2016 | 12.58 | 12.93 | 12.52 | 12.72 | 5,293,469 | +0.20(+1.60%) |
Aug 04, 2016 | 12.32 | 12.57 | 12.28 | 12.52 | 3,611,211 | +0.18(+1.50%) |
Aug 03, 2016 | 11.91 | 12.47 | 11.83 | 12.34 | 3,799,471 | +0.39(+3.29%) |
Aug 02, 2016 | 12.38 | 12.52 | 11.94 | 11.95 | 4,605,033 | -0.42(-3.37%) |
Aug 01, 2016 | 12.35 | 12.54 | 12.23 | 12.36 | 3,395,081 | -0.04(-0.32%) |
Jul 29, 2016 | 12.51 | 12.60 | 11.93 | 12.40 | 4,608,286 | -0.32(-2.52%) |
Jul 28, 2016 | 12.52 | 12.79 | 12.34 | 12.72 | 4,012,938 | +0.20(+1.60%) |
Jul 27, 2016 | 12.51 | 13.14 | 12.33 | 12.52 | 10,231,099 | -0.40(-3.10%) |
Jul 26, 2016 | 12.68 | 13.01 | 12.61 | 12.93 | 3,326,939 | +0.22(+1.70%) |
Jul 25, 2016 | 12.62 | 12.72 | 12.50 | 12.71 | 1,734,057 | +0.04(+0.32%) |
Jul 22, 2016 | 12.64 | 12.76 | 12.51 | 12.67 | 2,148,926 | -0.08(-0.63%) |
Jul 21, 2016 | 12.85 | 12.96 | 12.63 | 12.75 | 2,670,140 | -0.06(-0.50%) |
Jul 20, 2016 | 12.37 | 12.92 | 12.29 | 12.81 | 2,687,452 | +0.35(+2.83%) |
Jul 19, 2016 | 12.52 | 12.67 | 12.40 | 12.46 | 2,395,658 | -0.18(-1.40%) |
Jul 18, 2016 | 12.42 | 12.65 | 12.26 | 12.64 | 1,964,866 | +0.10(+0.83%) |
Jul 15, 2016 | 12.49 | 12.61 | 12.21 | 12.53 | 3,361,946 | -0.01(-0.06%) |
Jul 14, 2016 | 12.57 | 12.80 | 12.35 | 12.54 | 2,812,085 | +0.08(+0.64%) |
Jul 13, 2016 | 12.38 | 12.47 | 12.09 | 12.46 | 3,849,651 | +0.15(+1.24%) |
Jul 12, 2016 | 12.07 | 12.65 | 12.07 | 12.31 | 4,561,401 | +0.46(+3.86%) |
Jul 11, 2016 | 11.71 | 12.28 | 11.71 | 11.85 | 5,125,318 | +0.28(+2.43%) |
Jul 08, 2016 | 10.93 | 11.73 | 10.78 | 11.57 | 6,422,702 | +0.79(+7.37%) |
Jul 07, 2016 | 10.63 | 10.88 | 10.57 | 10.78 | 5,229,403 | +0.42(+4.03%) |
Jul 06, 2016 | 10.25 | 10.37 | 9.949 | 10.36 | 4,523,779 | +0.10(+0.94%) |
Jul 05, 2016 | 10.74 | 10.80 | 10.17 | 10.26 | 3,916,301 | -0.63(-5.75%) |
Jul 01, 2016 | 10.73 | 10.89 | 10.89 | 10.89 | 3,764,564 | +0.10(+0.89%) |
Jun 30, 2016 | 10.88 | 10.88 | 10.51 | 10.79 | 4,768,741 | -0.02(-0.15%) |
Jun 29, 2016 | 10.61 | 10.90 | 10.44 | 10.81 | 4,735,094 | +0.40(+3.86%) |
Jun 28, 2016 | 10.49 | 10.82 | 10.11 | 10.41 | 9,180,495 | +0.05(+0.46%) |
Jun 27, 2016 | 11.37 | 11.37 | 10.23 | 10.36 | 10,281,910 | -1.24(-10.66%) |
Jun 24, 2016 | 12.41 | 12.45 | 11.58 | 11.59 | 8,188,434 | -1.44(-11.08%) |
Jun 23, 2016 | 12.85 | 13.08 | 12.77 | 13.04 | 1,937,073 | +0.47(+3.70%) |
Jun 22, 2016 | 12.58 | 12.79 | 12.56 | 12.57 | 2,550,111 | +0.04(+0.32%) |
Jun 21, 2016 | 12.61 | 12.69 | 12.37 | 12.53 | 2,614,728 | -0.11(-0.89%) |
Jun 20, 2016 | 12.73 | 12.93 | 12.56 | 12.64 | 3,092,797 | +0.13(+1.03%) |
Jun 17, 2016 | 12.32 | 12.71 | 12.28 | 12.52 | 3,117,894 | +0.23(+1.89%) |
Jun 16, 2016 | 12.16 | 12.32 | 11.95 | 12.28 | 3,263,178 | -0.02(-0.20%) |
Jun 15, 2016 | 12.25 | 12.56 | 12.15 | 12.31 | 3,193,104 | +0.15(+1.25%) |
Jun 14, 2016 | 12.13 | 12.48 | 11.85 | 12.16 | 3,694,501 | -0.06(-0.53%) |
Jun 13, 2016 | 12.54 | 12.60 | 12.20 | 12.22 | 4,357,098 | -0.36(-2.84%) |
Jun 10, 2016 | 12.58 | 12.67 | 12.35 | 12.58 | 2,817,073 | -0.22(-1.74%) |
Jun 09, 2016 | 12.94 | 13.05 | 12.80 | 12.80 | 3,396,766 | -0.37(-2.78%) |
Jun 08, 2016 | 13.05 | 13.25 | 12.99 | 13.17 | 3,159,513 | +0.26(+2.04%) |
Jun 07, 2016 | 12.93 | 13.09 | 12.66 | 12.90 | 3,990,467 | -0.03(-0.25%) |
Jun 06, 2016 | 12.46 | 12.93 | 12.43 | 12.93 | 4,206,356 | +0.53(+4.30%) |
Jun 03, 2016 | 12.33 | 12.43 | 12.17 | 12.40 | 2,914,550 | +0.12(+0.97%) |
Jun 02, 2016 | 12.07 | 12.30 | 11.95 | 12.28 | 3,757,239 | +0.11(+0.92%) |