Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.72 | 15.99 | 14.42 | 14.50 | 5,240,462 | -1.43(-8.98%) |
Aug 30, 2016 | 16.06 | 16.28 | 15.83 | 15.93 | 1,713,885 | -0.13(-0.81%) |
Aug 29, 2016 | 16.41 | 16.41 | 15.97 | 16.06 | 1,712,216 | +0.02(+0.12%) |
Aug 26, 2016 | 16.07 | 16.46 | 15.89 | 16.04 | 2,158,767 | +0.01(+0.06%) |
Aug 25, 2016 | 16.15 | 16.53 | 15.87 | 16.03 | 2,431,103 | -0.07(-0.43%) |
Aug 24, 2016 | 15.74 | 16.57 | 15.67 | 16.10 | 4,199,774 | +0.30(+1.90%) |
Aug 23, 2016 | 15.77 | 15.99 | 15.52 | 15.80 | 2,175,967 | +0.04(+0.25%) |
Aug 22, 2016 | 15.26 | 16.18 | 15.23 | 15.76 | 3,436,369 | +0.38(+2.47%) |
Aug 19, 2016 | 15.30 | 15.46 | 15.20 | 15.38 | 1,467,655 | -0.04(-0.26%) |
Aug 18, 2016 | 15.23 | 15.56 | 15.16 | 15.42 | 1,438,640 | +0.19(+1.25%) |
Aug 17, 2016 | 15.35 | 15.53 | 15.06 | 15.23 | 2,267,010 | -0.20(-1.30%) |
Aug 16, 2016 | 15.59 | 15.67 | 15.17 | 15.43 | 2,301,353 | -0.27(-1.72%) |
Aug 15, 2016 | 15.51 | 15.85 | 15.41 | 15.70 | 2,411,186 | +0.31(+2.01%) |
Aug 12, 2016 | 15.42 | 15.71 | 15.25 | 15.39 | 2,237,394 | -0.01(-0.06%) |
Aug 11, 2016 | 15.60 | 15.74 | 15.21 | 15.40 | 2,463,627 | -0.06(-0.39%) |
Aug 10, 2016 | 15.42 | 15.80 | 15.28 | 15.46 | 2,682,146 | +0.10(+0.65%) |
Aug 09, 2016 | 15.33 | 15.45 | 14.93 | 15.36 | 2,643,817 | +0.00(+0.00%) |
Aug 08, 2016 | 14.89 | 15.93 | 14.72 | 15.36 | 5,850,389 | +0.59(+3.99%) |
Aug 05, 2016 | 14.35 | 15.04 | 14.28 | 14.77 | 3,811,826 | +0.51(+3.58%) |
Aug 04, 2016 | 14.50 | 14.79 | 14.09 | 14.26 | 5,470,377 | -0.09(-0.63%) |
Aug 03, 2016 | 13.00 | 14.80 | 12.77 | 14.35 | 11,218,523 | +2.17(+17.82%) |
Aug 02, 2016 | 12.63 | 12.75 | 11.98 | 12.18 | 4,543,422 | -0.53(-4.17%) |
Aug 01, 2016 | 13.46 | 13.53 | 12.46 | 12.71 | 4,018,199 | -0.68(-5.08%) |
Jul 29, 2016 | 13.06 | 13.50 | 12.88 | 13.39 | 2,455,361 | +0.27(+2.06%) |
Jul 28, 2016 | 13.16 | 13.35 | 13.01 | 13.12 | 2,250,649 | -0.13(-0.98%) |
Jul 27, 2016 | 13.31 | 13.36 | 13.01 | 13.25 | 2,052,562 | +0.00(+0.00%) |
Jul 26, 2016 | 12.99 | 13.30 | 12.81 | 13.25 | 2,299,156 | +0.21(+1.61%) |
Jul 25, 2016 | 13.22 | 13.50 | 13.00 | 13.04 | 3,358,785 | -0.26(-1.95%) |
Jul 22, 2016 | 13.27 | 13.44 | 12.91 | 13.30 | 2,923,817 | -0.04(-0.30%) |
Jul 21, 2016 | 13.21 | 13.54 | 13.20 | 13.34 | 2,755,869 | -0.05(-0.37%) |
Jul 20, 2016 | 13.40 | 13.49 | 13.16 | 13.39 | 2,237,697 | -0.01(-0.07%) |
Jul 19, 2016 | 13.36 | 13.66 | 13.21 | 13.40 | 2,313,853 | -0.08(-0.59%) |
Jul 18, 2016 | 13.90 | 13.90 | 12.73 | 13.48 | 7,846,768 | -1.23(-8.36%) |
Jul 15, 2016 | 14.80 | 14.96 | 14.44 | 14.71 | 2,064,812 | -0.03(-0.20%) |
Jul 14, 2016 | 14.62 | 15.18 | 14.73 | 14.74 | 3,103,417 | +0.12(+0.82%) |
Jul 13, 2016 | 14.60 | 15.17 | 14.43 | 14.62 | 3,605,277 | -0.07(-0.48%) |
Jul 12, 2016 | 14.00 | 14.79 | 13.91 | 14.69 | 3,954,126 | +1.00(+7.30%) |
Jul 11, 2016 | 14.23 | 14.47 | 13.69 | 13.69 | 3,631,155 | -0.43(-3.05%) |
Jul 08, 2016 | 13.66 | 14.16 | 13.57 | 14.12 | 3,341,442 | +0.66(+4.90%) |
Jul 07, 2016 | 13.25 | 13.73 | 13.22 | 13.46 | 2,880,860 | +0.27(+2.05%) |
Jul 06, 2016 | 12.85 | 13.36 | 12.64 | 13.19 | 3,146,230 | -0.03(-0.23%) |
Jul 05, 2016 | 13.22 | 13.39 | 12.85 | 13.22 | 3,174,042 | -0.19(-1.42%) |
Jul 01, 2016 | 13.49 | 13.41 | 13.41 | 13.41 | 3,248,600 | -0.28(-2.05%) |
Jun 30, 2016 | 12.85 | 13.83 | 12.82 | 13.69 | 4,022,328 | +0.81(+6.29%) |
Jun 29, 2016 | 12.51 | 12.94 | 12.43 | 12.88 | 2,845,469 | +0.55(+4.46%) |
Jun 28, 2016 | 12.11 | 12.44 | 11.83 | 12.33 | 2,654,402 | +0.66(+5.66%) |
Jun 27, 2016 | 12.71 | 12.75 | 11.59 | 11.67 | 4,175,997 | -1.28(-9.88%) |
Jun 24, 2016 | 13.05 | 13.65 | 12.79 | 12.95 | 13,237,876 | -0.97(-6.97%) |
Jun 23, 2016 | 13.40 | 14.17 | 13.31 | 13.92 | 3,173,752 | +0.66(+4.98%) |
Jun 22, 2016 | 13.60 | 13.82 | 13.23 | 13.26 | 2,482,131 | -0.34(-2.50%) |
Jun 21, 2016 | 13.50 | 13.70 | 13.38 | 13.60 | 2,638,885 | +0.13(+0.97%) |
Jun 20, 2016 | 13.38 | 13.79 | 13.35 | 13.47 | 2,653,772 | +0.27(+2.05%) |
Jun 17, 2016 | 12.83 | 13.72 | 12.83 | 13.20 | 3,174,438 | +0.40(+3.12%) |
Jun 16, 2016 | 12.84 | 12.92 | 12.35 | 12.80 | 1,968,822 | -0.12(-0.93%) |
Jun 15, 2016 | 12.62 | 13.12 | 12.62 | 12.92 | 2,459,445 | +0.36(+2.87%) |
Jun 14, 2016 | 12.34 | 12.59 | 12.12 | 12.56 | 2,217,369 | +0.12(+0.96%) |
Jun 13, 2016 | 12.24 | 12.75 | 12.20 | 12.44 | 1,957,110 | -0.01(-0.08%) |
Jun 10, 2016 | 12.93 | 12.93 | 12.34 | 12.45 | 3,068,066 | -0.63(-4.82%) |
Jun 09, 2016 | 13.54 | 13.59 | 12.94 | 13.08 | 2,997,359 | -0.58(-4.25%) |
Jun 08, 2016 | 13.78 | 14.06 | 13.60 | 13.66 | 2,463,633 | -0.09(-0.65%) |
Jun 07, 2016 | 14.00 | 14.21 | 13.73 | 13.75 | 2,903,651 | -0.16(-1.15%) |
Jun 06, 2016 | 13.59 | 13.99 | 13.53 | 13.91 | 2,421,689 | +0.36(+2.66%) |
Jun 03, 2016 | 13.76 | 13.92 | 13.36 | 13.55 | 2,521,704 | -0.09(-0.66%) |
Jun 02, 2016 | 13.35 | 13.68 | 13.28 | 13.64 | 2,125,662 | +0.13(+0.96%) |