Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.08 | 13.17 | 12.78 | 12.89 | 2,325,085 | -0.29(-2.20%) |
Aug 30, 2016 | 13.05 | 13.52 | 13.05 | 13.18 | 1,484,644 | +0.09(+0.69%) |
Aug 29, 2016 | 13.10 | 13.29 | 13.04 | 13.09 | 948,347 | -0.04(-0.30%) |
Aug 26, 2016 | 12.98 | 13.52 | 12.95 | 13.13 | 1,777,259 | +0.15(+1.16%) |
Aug 25, 2016 | 12.86 | 13.15 | 12.69 | 12.98 | 1,805,336 | +0.09(+0.70%) |
Aug 24, 2016 | 13.00 | 13.45 | 12.81 | 12.89 | 3,204,759 | -0.57(-4.23%) |
Aug 23, 2016 | 13.43 | 13.59 | 13.33 | 13.46 | 1,655,060 | +0.09(+0.67%) |
Aug 22, 2016 | 13.72 | 13.84 | 13.21 | 13.37 | 3,246,525 | -0.53(-3.81%) |
Aug 19, 2016 | 14.08 | 14.24 | 13.70 | 13.90 | 4,908,248 | -0.45(-3.14%) |
Aug 18, 2016 | 13.25 | 14.85 | 13.06 | 14.35 | 12,601,425 | +2.14(+17.53%) |
Aug 17, 2016 | 12.90 | 13.08 | 12.13 | 12.21 | 5,998,317 | -0.87(-6.65%) |
Aug 16, 2016 | 13.15 | 13.27 | 13.00 | 13.08 | 1,356,449 | -0.17(-1.28%) |
Aug 15, 2016 | 12.96 | 13.37 | 12.87 | 13.25 | 2,262,688 | +0.34(+2.63%) |
Aug 12, 2016 | 13.09 | 13.20 | 12.74 | 12.91 | 2,763,471 | -0.18(-1.38%) |
Aug 11, 2016 | 13.32 | 13.36 | 12.88 | 13.09 | 2,227,738 | -0.07(-0.53%) |
Aug 10, 2016 | 13.85 | 13.90 | 13.00 | 13.16 | 5,590,095 | -1.29(-8.93%) |
Aug 09, 2016 | 14.72 | 14.75 | 14.41 | 14.45 | 1,367,338 | -0.21(-1.43%) |
Aug 08, 2016 | 14.58 | 14.91 | 14.55 | 14.66 | 1,202,621 | +0.09(+0.62%) |
Aug 05, 2016 | 14.22 | 14.68 | 14.20 | 14.57 | 1,622,590 | +0.37(+2.61%) |
Aug 04, 2016 | 14.25 | 14.45 | 14.00 | 14.20 | 1,292,830 | -0.03(-0.21%) |
Aug 03, 2016 | 14.09 | 14.43 | 13.78 | 14.23 | 2,240,408 | -0.15(-1.04%) |
Aug 02, 2016 | 14.85 | 14.93 | 14.32 | 14.38 | 1,529,824 | -0.39(-2.64%) |
Aug 01, 2016 | 14.23 | 15.46 | 14.04 | 14.77 | 5,378,086 | +0.57(+4.01%) |
Jul 29, 2016 | 14.28 | 14.36 | 14.07 | 14.20 | 1,414,223 | -0.19(-1.32%) |
Jul 28, 2016 | 14.84 | 14.85 | 14.32 | 14.39 | 1,980,761 | -0.49(-3.29%) |
Jul 27, 2016 | 14.98 | 15.18 | 14.77 | 14.88 | 1,410,639 | -0.01(-0.07%) |
Jul 26, 2016 | 14.73 | 15.17 | 14.63 | 14.89 | 1,580,971 | +0.11(+0.74%) |
Jul 25, 2016 | 14.60 | 14.81 | 14.42 | 14.78 | 1,191,031 | +0.20(+1.37%) |
Jul 22, 2016 | 14.66 | 14.69 | 14.31 | 14.58 | 1,531,932 | -0.04(-0.27%) |
Jul 21, 2016 | 14.82 | 15.11 | 14.54 | 14.62 | 1,481,565 | -0.14(-0.95%) |
Jul 20, 2016 | 14.46 | 14.98 | 14.44 | 14.76 | 1,913,729 | +0.35(+2.43%) |
Jul 19, 2016 | 14.81 | 14.89 | 14.33 | 14.41 | 1,832,936 | -0.37(-2.50%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.11 | 14.78 | 3,314,841 | +0.22(+1.51%) |
Jul 15, 2016 | 15.00 | 15.00 | 14.32 | 14.56 | 3,310,610 | -0.40(-2.67%) |
Jul 14, 2016 | 15.37 | 15.41 | 14.86 | 14.96 | 3,588,251 | -0.28(-1.84%) |
Jul 13, 2016 | 15.88 | 15.88 | 15.06 | 15.24 | 2,101,221 | -0.65(-4.09%) |
Jul 12, 2016 | 15.77 | 16.16 | 15.68 | 15.89 | 1,834,974 | +0.22(+1.40%) |
Jul 11, 2016 | 15.19 | 15.81 | 15.13 | 15.67 | 1,703,552 | +0.64(+4.26%) |
Jul 08, 2016 | 15.01 | 15.19 | 14.84 | 15.03 | 1,676,237 | +0.19(+1.28%) |
Jul 07, 2016 | 15.08 | 15.29 | 14.64 | 14.84 | 1,380,687 | +0.02(+0.13%) |
Jul 05, 2016 | 14.96 | 15.01 | 14.52 | 14.82 | 1,681,904 | -0.44(-2.88%) |
Jul 01, 2016 | 14.94 | 15.26 | 15.26 | 15.26 | 1,052,100 | +0.14(+0.93%) |
Jun 30, 2016 | 14.88 | 15.17 | 14.74 | 15.12 | 1,351,430 | +0.24(+1.61%) |
Jun 29, 2016 | 14.80 | 15.02 | 14.55 | 14.88 | 1,697,377 | +0.36(+2.48%) |
Jun 28, 2016 | 14.30 | 14.56 | 14.15 | 14.52 | 1,868,510 | +0.72(+5.22%) |
Jun 27, 2016 | 14.72 | 14.85 | 13.56 | 13.80 | 3,342,840 | -1.03(-6.95%) |
Jun 24, 2016 | 15.00 | 15.63 | 14.50 | 14.83 | 4,348,604 | -1.42(-8.74%) |
Jun 23, 2016 | 16.09 | 16.25 | 15.85 | 16.25 | 1,201,971 | +0.42(+2.65%) |
Jun 22, 2016 | 15.95 | 16.33 | 15.82 | 15.83 | 1,219,279 | -0.01(-0.06%) |
Jun 21, 2016 | 16.13 | 16.20 | 15.73 | 15.84 | 1,458,659 | -0.25(-1.55%) |
Jun 20, 2016 | 16.07 | 16.36 | 15.96 | 16.09 | 1,481,979 | +0.33(+2.09%) |
Jun 17, 2016 | 15.73 | 16.07 | 15.65 | 15.76 | 1,636,156 | +0.13(+0.83%) |
Jun 16, 2016 | 15.51 | 15.83 | 15.26 | 15.63 | 2,010,109 | -0.10(-0.64%) |
Jun 15, 2016 | 15.80 | 16.49 | 15.71 | 15.73 | 2,156,025 | -0.13(-0.82%) |
Jun 14, 2016 | 15.85 | 16.31 | 15.51 | 15.86 | 1,964,648 | +0.01(+0.06%) |
Jun 13, 2016 | 16.17 | 16.44 | 15.77 | 15.85 | 2,303,341 | -0.53(-3.24%) |
Jun 10, 2016 | 17.49 | 17.62 | 16.35 | 16.38 | 3,777,061 | -1.51(-8.44%) |
Jun 09, 2016 | 17.93 | 18.06 | 17.66 | 17.89 | 1,539,992 | -0.18(-1.00%) |
Jun 08, 2016 | 18.32 | 18.32 | 17.91 | 18.07 | 1,644,280 | -0.17(-0.93%) |
Jun 07, 2016 | 18.27 | 18.48 | 18.05 | 18.24 | 1,407,137 | +0.01(+0.05%) |
Jun 06, 2016 | 17.58 | 18.27 | 17.47 | 18.23 | 1,624,041 | +0.72(+4.11%) |
Jun 03, 2016 | 17.88 | 17.98 | 17.27 | 17.51 | 2,442,625 | -0.55(-3.05%) |
Jun 02, 2016 | 18.32 | 18.54 | 18.00 | 18.06 | 2,135,779 | -0.60(-3.22%) |