Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.87 | 19.42 | 18.67 | 19.25 | 91,000 | +0.36(+1.89%) |
Aug 30, 2016 | 18.59 | 18.99 | 18.30 | 18.89 | 85,279 | +0.39(+2.12%) |
Aug 29, 2016 | 18.44 | 18.57 | 18.33 | 18.50 | 91,346 | +0.19(+1.02%) |
Aug 26, 2016 | 18.45 | 18.87 | 18.18 | 18.31 | 85,223 | -0.14(-0.77%) |
Aug 25, 2016 | 18.33 | 18.57 | 18.30 | 18.45 | 54,968 | +0.12(+0.68%) |
Aug 24, 2016 | 18.27 | 18.56 | 18.15 | 18.33 | 107,037 | +0.09(+0.49%) |
Aug 23, 2016 | 18.19 | 18.64 | 18.16 | 18.24 | 137,801 | +0.17(+0.94%) |
Aug 22, 2016 | 17.61 | 18.24 | 17.44 | 18.07 | 124,730 | +0.37(+2.11%) |
Aug 19, 2016 | 17.70 | 17.85 | 17.61 | 17.70 | 76,389 | -0.11(-0.60%) |
Aug 18, 2016 | 17.81 | 17.94 | 17.64 | 17.80 | 74,666 | -0.02(-0.10%) |
Aug 17, 2016 | 17.81 | 17.93 | 17.59 | 17.82 | 69,728 | +0.01(+0.05%) |
Aug 16, 2016 | 17.64 | 17.83 | 17.63 | 17.81 | 70,704 | +0.03(+0.15%) |
Aug 15, 2016 | 17.76 | 17.83 | 17.59 | 17.79 | 67,085 | +0.00(+0.00%) |
Aug 12, 2016 | 17.37 | 17.81 | 17.37 | 17.79 | 70,678 | +0.35(+1.99%) |
Aug 11, 2016 | 17.48 | 17.59 | 17.38 | 17.44 | 86,215 | -0.04(-0.25%) |
Aug 10, 2016 | 17.80 | 17.80 | 17.36 | 17.48 | 73,519 | -0.25(-1.41%) |
Aug 09, 2016 | 17.75 | 17.82 | 17.49 | 17.73 | 116,955 | +0.01(+0.05%) |
Aug 08, 2016 | 17.77 | 17.93 | 17.70 | 17.72 | 81,426 | -0.01(-0.05%) |
Aug 05, 2016 | 17.68 | 17.83 | 17.49 | 17.73 | 60,567 | +0.13(+0.76%) |
Aug 04, 2016 | 17.36 | 17.65 | 17.33 | 17.60 | 61,578 | +0.24(+1.38%) |
Aug 03, 2016 | 17.14 | 17.53 | 17.09 | 17.36 | 94,377 | +0.29(+1.72%) |
Aug 02, 2016 | 16.87 | 17.15 | 16.67 | 17.06 | 130,863 | +0.24(+1.43%) |
Aug 01, 2016 | 16.97 | 16.97 | 16.57 | 16.82 | 116,893 | +0.09(+0.53%) |
Jul 29, 2016 | 16.79 | 16.95 | 16.52 | 16.73 | 242,847 | -0.05(-0.32%) |
Jul 28, 2016 | 16.46 | 16.85 | 16.46 | 16.79 | 151,736 | +0.32(+1.95%) |
Jul 27, 2016 | 15.50 | 17.43 | 15.50 | 16.47 | 490,792 | +1.51(+10.12%) |
Jul 26, 2016 | 15.38 | 15.41 | 14.94 | 14.95 | 129,144 | -0.47(-3.06%) |
Jul 25, 2016 | 14.99 | 15.44 | 14.97 | 15.43 | 75,814 | +0.35(+2.30%) |
Jul 22, 2016 | 15.13 | 15.49 | 15.03 | 15.08 | 80,431 | -0.02(-0.12%) |
Jul 21, 2016 | 15.04 | 15.44 | 15.04 | 15.10 | 56,221 | -0.03(-0.18%) |
Jul 20, 2016 | 15.38 | 15.38 | 15.11 | 15.12 | 67,546 | -0.20(-1.34%) |
Jul 19, 2016 | 15.29 | 15.55 | 15.06 | 15.33 | 89,103 | -0.04(-0.23%) |
Jul 18, 2016 | 15.43 | 15.65 | 15.30 | 15.36 | 81,423 | -0.12(-0.80%) |
Jul 15, 2016 | 14.98 | 15.54 | 14.78 | 15.49 | 152,515 | +0.59(+3.94%) |
Jul 14, 2016 | 14.95 | 15.03 | 14.79 | 14.90 | 75,873 | +0.19(+1.27%) |
Jul 13, 2016 | 14.63 | 14.79 | 14.52 | 14.71 | 110,297 | +0.09(+0.61%) |
Jul 12, 2016 | 14.17 | 14.74 | 14.17 | 14.63 | 92,228 | +0.60(+4.25%) |
Jul 11, 2016 | 13.84 | 14.14 | 13.74 | 14.03 | 92,931 | +0.30(+2.21%) |
Jul 08, 2016 | 13.35 | 14.06 | 13.22 | 13.73 | 84,069 | +0.54(+4.12%) |
Jul 07, 2016 | 12.82 | 13.24 | 12.82 | 13.18 | 69,721 | +0.43(+3.35%) |
Jul 06, 2016 | 12.55 | 13.01 | 12.38 | 12.76 | 39,821 | +0.16(+1.27%) |
Jul 05, 2016 | 13.30 | 13.47 | 12.58 | 12.60 | 43,474 | -0.82(-6.11%) |
Jul 01, 2016 | 13.13 | 13.41 | 13.41 | 13.41 | 116,720 | +0.37(+2.80%) |
Jun 30, 2016 | 13.14 | 13.14 | 12.68 | 13.05 | 79,906 | +0.01(+0.07%) |
Jun 29, 2016 | 12.03 | 13.09 | 11.67 | 13.04 | 148,836 | +1.11(+9.33%) |
Jun 28, 2016 | 12.07 | 12.27 | 11.90 | 11.93 | 154,584 | -0.01(-0.07%) |
Jun 27, 2016 | 12.54 | 12.54 | 11.84 | 11.94 | 97,067 | -0.78(-6.16%) |
Jun 24, 2016 | 12.82 | 12.93 | 12.46 | 12.72 | 199,505 | -0.43(-3.25%) |
Jun 23, 2016 | 13.28 | 13.36 | 13.13 | 13.15 | 95,202 | +0.12(+0.96%) |
Jun 22, 2016 | 13.19 | 13.44 | 13.01 | 13.02 | 67,986 | -0.21(-1.61%) |
Jun 21, 2016 | 13.74 | 13.77 | 13.22 | 13.24 | 65,715 | -0.42(-3.06%) |
Jun 20, 2016 | 13.21 | 13.73 | 13.00 | 13.65 | 173,710 | +0.77(+5.94%) |
Jun 17, 2016 | 12.80 | 13.07 | 12.68 | 12.89 | 207,217 | +0.04(+0.35%) |
Jun 16, 2016 | 12.58 | 12.94 | 12.31 | 12.85 | 201,387 | +0.25(+1.98%) |
Jun 15, 2016 | 13.08 | 13.42 | 12.52 | 12.60 | 431,368 | -0.61(-4.59%) |
Jun 14, 2016 | 13.94 | 14.04 | 13.12 | 13.20 | 121,302 | -0.83(-5.90%) |
Jun 13, 2016 | 14.36 | 14.78 | 13.72 | 14.03 | 157,582 | -0.36(-2.48%) |
Jun 10, 2016 | 14.89 | 15.04 | 14.36 | 14.38 | 135,459 | -0.73(-4.83%) |
Jun 09, 2016 | 15.50 | 15.50 | 15.08 | 15.11 | 52,294 | -0.42(-2.69%) |
Jun 08, 2016 | 15.76 | 15.76 | 15.38 | 15.53 | 29,649 | -0.16(-1.02%) |
Jun 07, 2016 | 15.56 | 15.98 | 15.52 | 15.69 | 63,593 | +0.15(+0.97%) |
Jun 06, 2016 | 15.34 | 15.73 | 15.30 | 15.54 | 93,476 | +0.20(+1.34%) |
Jun 03, 2016 | 15.43 | 15.45 | 15.06 | 15.34 | 63,333 | -0.21(-1.37%) |
Jun 02, 2016 | 15.43 | 15.57 | 15.17 | 15.55 | 58,781 | +0.03(+0.17%) |