Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.44 | 17.60 | 17.02 | 17.42 | 406,827 | -0.04(-0.23%) |
Aug 30, 2016 | 17.63 | 17.69 | 17.27 | 17.46 | 376,429 | -0.26(-1.47%) |
Aug 29, 2016 | 17.72 | 17.98 | 17.67 | 17.72 | 323,438 | +0.06(+0.34%) |
Aug 26, 2016 | 17.87 | 17.91 | 17.52 | 17.66 | 253,839 | -0.23(-1.29%) |
Aug 25, 2016 | 18.31 | 18.34 | 17.83 | 17.89 | 435,137 | -0.45(-2.45%) |
Aug 24, 2016 | 18.60 | 18.79 | 18.33 | 18.34 | 143,932 | -0.36(-1.93%) |
Aug 23, 2016 | 18.62 | 18.82 | 18.40 | 18.70 | 251,209 | +0.20(+1.08%) |
Aug 22, 2016 | 18.68 | 18.68 | 18.09 | 18.50 | 334,525 | -0.19(-1.02%) |
Aug 19, 2016 | 18.91 | 18.94 | 18.47 | 18.69 | 295,844 | -0.22(-1.16%) |
Aug 18, 2016 | 18.73 | 18.93 | 18.54 | 18.91 | 452,759 | +0.28(+1.50%) |
Aug 17, 2016 | 18.75 | 18.77 | 18.44 | 18.63 | 248,972 | -0.21(-1.11%) |
Aug 16, 2016 | 18.94 | 19.04 | 18.76 | 18.84 | 303,667 | -0.11(-0.58%) |
Aug 15, 2016 | 18.72 | 19.10 | 18.72 | 18.95 | 455,883 | +0.25(+1.34%) |
Aug 12, 2016 | 18.24 | 18.85 | 18.24 | 18.70 | 410,815 | +0.30(+1.63%) |
Aug 11, 2016 | 18.25 | 18.50 | 17.95 | 18.40 | 661,636 | +0.63(+3.55%) |
Aug 10, 2016 | 18.04 | 18.16 | 17.71 | 17.77 | 478,181 | -0.22(-1.22%) |
Aug 09, 2016 | 17.95 | 18.15 | 17.74 | 17.99 | 712,404 | +0.05(+0.28%) |
Aug 08, 2016 | 17.82 | 18.12 | 17.31 | 17.94 | 825,091 | +0.22(+1.24%) |
Aug 05, 2016 | 17.96 | 18.39 | 17.63 | 17.72 | 856,906 | +0.09(+0.51%) |
Aug 04, 2016 | 17.71 | 17.85 | 17.04 | 17.63 | 1,620,913 | +1.29(+7.89%) |
Aug 03, 2016 | 15.57 | 16.35 | 15.38 | 16.34 | 827,145 | +0.67(+4.28%) |
Aug 02, 2016 | 15.74 | 15.82 | 15.41 | 15.67 | 440,840 | -0.11(-0.70%) |
Aug 01, 2016 | 16.12 | 16.12 | 15.62 | 15.78 | 186,644 | -0.24(-1.50%) |
Jul 29, 2016 | 15.66 | 16.07 | 15.53 | 16.02 | 343,390 | +0.32(+2.04%) |
Jul 28, 2016 | 15.86 | 15.89 | 15.60 | 15.70 | 154,579 | -0.18(-1.13%) |
Jul 27, 2016 | 15.90 | 16.16 | 15.70 | 15.88 | 196,864 | -0.03(-0.19%) |
Jul 26, 2016 | 15.89 | 16.09 | 15.79 | 15.91 | 140,985 | +0.03(+0.19%) |
Jul 25, 2016 | 16.28 | 16.41 | 15.85 | 15.88 | 312,612 | -0.37(-2.28%) |
Jul 22, 2016 | 16.01 | 16.41 | 15.79 | 16.25 | 220,560 | +0.20(+1.25%) |
Jul 21, 2016 | 15.86 | 16.32 | 15.83 | 16.05 | 341,259 | +0.07(+0.44%) |
Jul 20, 2016 | 15.64 | 16.03 | 15.45 | 15.98 | 396,952 | +0.35(+2.24%) |
Jul 19, 2016 | 15.73 | 15.77 | 15.49 | 15.63 | 377,298 | -0.15(-0.95%) |
Jul 18, 2016 | 15.53 | 15.79 | 15.36 | 15.78 | 477,061 | +0.33(+2.14%) |
Jul 15, 2016 | 15.51 | 15.56 | 15.19 | 15.45 | 574,610 | +0.00(+0.00%) |
Jul 14, 2016 | 15.48 | 15.59 | 15.34 | 15.45 | 412,039 | +0.20(+1.31%) |
Jul 13, 2016 | 15.37 | 15.43 | 14.90 | 15.25 | 426,463 | -0.10(-0.65%) |
Jul 12, 2016 | 14.75 | 15.50 | 14.75 | 15.35 | 537,534 | +0.75(+5.14%) |
Jul 11, 2016 | 14.42 | 14.79 | 14.33 | 14.60 | 557,672 | +0.24(+1.67%) |
Jul 08, 2016 | 14.47 | 14.21 | 14.26 | 14.36 | 713,685 | +0.15(+1.06%) |
Jul 07, 2016 | 14.18 | 14.46 | 14.06 | 14.21 | 250,624 | +0.03(+0.21%) |
Jul 06, 2016 | 13.80 | 14.29 | 13.80 | 14.18 | 284,091 | +0.30(+2.16%) |
Jul 05, 2016 | 14.13 | 14.26 | 13.57 | 13.88 | 274,925 | -0.36(-2.53%) |
Jul 01, 2016 | 13.82 | 14.24 | 14.24 | 14.24 | 163,500 | +0.33(+2.37%) |
Jun 30, 2016 | 13.82 | 13.92 | 13.47 | 13.91 | 256,870 | +0.09(+0.65%) |
Jun 29, 2016 | 13.51 | 13.85 | 13.36 | 13.82 | 259,469 | +0.59(+4.46%) |
Jun 28, 2016 | 13.09 | 13.44 | 12.86 | 13.23 | 365,869 | +0.50(+3.93%) |
Jun 27, 2016 | 13.44 | 13.44 | 12.50 | 12.73 | 475,495 | -0.87(-6.40%) |
Jun 24, 2016 | 12.63 | 13.68 | 12.55 | 13.60 | 1,114,798 | +0.17(+1.27%) |
Jun 23, 2016 | 13.16 | 13.53 | 13.16 | 13.43 | 182,510 | +0.52(+4.03%) |
Jun 22, 2016 | 12.95 | 13.20 | 12.86 | 12.91 | 163,340 | -0.06(-0.46%) |
Jun 21, 2016 | 13.17 | 13.17 | 12.73 | 12.97 | 188,740 | -0.17(-1.29%) |
Jun 20, 2016 | 13.05 | 13.43 | 13.05 | 13.14 | 189,502 | +0.33(+2.58%) |
Jun 17, 2016 | 12.65 | 13.02 | 12.48 | 12.81 | 494,018 | +0.20(+1.59%) |
Jun 16, 2016 | 12.59 | 12.66 | 12.20 | 12.61 | 255,095 | -0.09(-0.71%) |
Jun 15, 2016 | 12.52 | 13.08 | 12.41 | 12.70 | 192,160 | +0.20(+1.60%) |
Jun 14, 2016 | 12.64 | 12.79 | 12.14 | 12.50 | 299,456 | -0.11(-0.87%) |
Jun 13, 2016 | 12.81 | 12.89 | 12.60 | 12.61 | 137,986 | -0.24(-1.87%) |
Jun 10, 2016 | 12.85 | 12.97 | 12.58 | 12.85 | 284,024 | -0.20(-1.53%) |
Jun 09, 2016 | 13.53 | 13.53 | 12.79 | 13.05 | 351,936 | -0.62(-4.54%) |
Jun 08, 2016 | 13.51 | 13.74 | 13.37 | 13.67 | 155,844 | +0.20(+1.48%) |
Jun 07, 2016 | 13.43 | 13.60 | 13.37 | 13.47 | 294,220 | -0.03(-0.22%) |
Jun 06, 2016 | 13.45 | 13.56 | 13.32 | 13.50 | 213,468 | +0.00(+0.00%) |
Jun 03, 2016 | 14.08 | 14.08 | 13.25 | 13.50 | 341,332 | -0.55(-3.91%) |
Jun 02, 2016 | 13.65 | 14.09 | 13.65 | 14.05 | 147,063 | +0.36(+2.63%) |