Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.58 | 15.86 | 15.44 | 15.61 | 3,428,085 | -0.20(-1.25%) |
Aug 30, 2016 | 16.27 | 16.40 | 15.62 | 15.81 | 3,126,154 | -0.61(-3.71%) |
Aug 29, 2016 | 15.96 | 16.61 | 15.91 | 16.42 | 2,403,323 | +0.30(+1.89%) |
Aug 26, 2016 | 16.53 | 16.84 | 15.82 | 16.11 | 4,831,097 | -0.11(-0.66%) |
Aug 25, 2016 | 15.87 | 16.58 | 15.64 | 16.22 | 4,324,069 | +0.20(+1.23%) |
Aug 24, 2016 | 17.26 | 17.37 | 15.97 | 16.02 | 5,334,893 | -1.52(-8.64%) |
Aug 23, 2016 | 18.37 | 18.44 | 17.45 | 17.54 | 4,519,047 | -0.87(-4.72%) |
Aug 22, 2016 | 17.97 | 18.44 | 17.97 | 18.41 | 2,732,820 | -0.22(-1.16%) |
Aug 19, 2016 | 18.78 | 19.04 | 18.56 | 18.62 | 3,000,422 | -0.61(-3.16%) |
Aug 18, 2016 | 18.72 | 19.35 | 18.71 | 19.23 | 3,057,853 | +0.65(+3.47%) |
Aug 17, 2016 | 18.45 | 18.80 | 18.08 | 18.59 | 3,242,816 | -0.20(-1.05%) |
Aug 16, 2016 | 18.75 | 18.90 | 18.42 | 18.78 | 2,746,804 | +0.15(+0.82%) |
Aug 15, 2016 | 18.65 | 18.80 | 18.46 | 18.63 | 2,486,454 | +0.16(+0.87%) |
Aug 12, 2016 | 18.28 | 18.86 | 18.09 | 18.47 | 3,688,073 | +0.49(+2.74%) |
Aug 11, 2016 | 17.92 | 18.29 | 17.80 | 17.98 | 2,383,270 | +0.08(+0.45%) |
Aug 10, 2016 | 18.10 | 18.34 | 17.61 | 17.90 | 3,127,261 | +0.26(+1.47%) |
Aug 09, 2016 | 17.54 | 17.82 | 17.52 | 17.64 | 1,932,503 | +0.16(+0.92%) |
Aug 08, 2016 | 17.26 | 17.81 | 17.26 | 17.48 | 2,126,832 | +0.25(+1.46%) |
Aug 05, 2016 | 17.26 | 17.30 | 16.93 | 17.22 | 2,426,457 | -0.55(-3.08%) |
Aug 04, 2016 | 17.68 | 17.88 | 17.68 | 17.77 | 1,725,408 | +0.13(+0.76%) |
Aug 03, 2016 | 17.82 | 17.84 | 17.38 | 17.64 | 2,066,559 | -0.25(-1.40%) |
Aug 02, 2016 | 18.15 | 18.20 | 17.71 | 17.89 | 2,969,644 | +0.01(+0.05%) |
Aug 01, 2016 | 17.61 | 18.00 | 17.37 | 17.88 | 2,818,530 | +0.40(+2.31%) |
Jul 29, 2016 | 17.03 | 17.59 | 16.93 | 17.48 | 2,863,653 | +0.65(+3.83%) |
Jul 28, 2016 | 16.72 | 16.95 | 16.46 | 16.83 | 2,325,620 | +0.12(+0.70%) |
Jul 27, 2016 | 16.36 | 16.85 | 15.90 | 16.71 | 2,803,065 | +0.57(+3.55%) |
Jul 26, 2016 | 15.78 | 16.22 | 15.66 | 16.14 | 1,905,140 | +0.52(+3.33%) |
Jul 25, 2016 | 15.96 | 16.08 | 15.24 | 15.62 | 2,789,467 | -0.68(-4.18%) |
Jul 22, 2016 | 16.03 | 16.37 | 15.96 | 16.30 | 2,254,306 | +0.01(+0.06%) |
Jul 21, 2016 | 15.94 | 16.40 | 15.69 | 16.29 | 2,645,645 | +0.44(+2.77%) |
Jul 20, 2016 | 16.27 | 16.36 | 15.76 | 15.85 | 3,522,064 | -0.91(-5.45%) |
Jul 19, 2016 | 17.00 | 17.13 | 16.64 | 16.77 | 2,245,934 | -0.32(-1.89%) |
Jul 18, 2016 | 16.89 | 17.11 | 16.74 | 17.09 | 2,153,617 | +0.04(+0.26%) |
Jul 15, 2016 | 16.87 | 17.27 | 16.80 | 17.05 | 2,164,157 | -0.16(-0.94%) |
Jul 14, 2016 | 16.58 | 17.23 | 16.40 | 17.21 | 3,280,986 | +0.17(+1.00%) |
Jul 13, 2016 | 16.64 | 17.30 | 16.57 | 17.04 | 2,992,455 | +0.78(+4.80%) |
Jul 12, 2016 | 16.61 | 16.67 | 16.16 | 16.26 | 3,164,786 | -0.42(-2.53%) |
Jul 11, 2016 | 16.34 | 16.86 | 16.27 | 16.68 | 3,195,523 | +0.22(+1.36%) |
Jul 08, 2016 | 15.76 | 16.50 | 15.60 | 16.45 | 3,823,260 | +0.71(+4.50%) |
Jul 07, 2016 | 16.11 | 16.22 | 15.63 | 15.75 | 5,058,184 | -0.09(-0.57%) |
Jul 05, 2016 | 15.93 | 16.16 | 15.53 | 15.84 | 4,751,324 | +0.24(+1.55%) |
Jul 01, 2016 | 15.06 | 15.59 | 15.59 | 15.59 | 5,202,047 | +0.85(+5.78%) |
Jun 30, 2016 | 14.55 | 14.76 | 14.28 | 14.74 | 4,177,048 | +0.37(+2.56%) |
Jun 29, 2016 | 13.91 | 14.62 | 13.84 | 14.37 | 4,402,984 | +0.84(+6.23%) |
Jun 28, 2016 | 13.15 | 13.81 | 13.01 | 13.53 | 4,342,555 | +0.25(+1.89%) |
Jun 27, 2016 | 13.85 | 14.02 | 12.83 | 13.28 | 6,078,720 | -0.40(-2.95%) |
Jun 24, 2016 | 14.41 | 14.43 | 13.56 | 13.68 | 6,802,709 | +0.05(+0.39%) |
Jun 23, 2016 | 13.36 | 13.79 | 13.25 | 13.63 | 3,253,419 | +0.23(+1.74%) |
Jun 22, 2016 | 13.34 | 13.48 | 13.08 | 13.40 | 2,135,195 | +0.11(+0.81%) |
Jun 21, 2016 | 13.17 | 13.39 | 13.08 | 13.29 | 2,273,995 | -0.17(-1.27%) |
Jun 20, 2016 | 13.10 | 13.53 | 12.89 | 13.46 | 3,726,733 | -0.01(-0.07%) |
Jun 17, 2016 | 13.53 | 13.70 | 13.29 | 13.47 | 29,407,198 | +0.13(+1.01%) |
Jun 16, 2016 | 14.24 | 14.38 | 13.17 | 13.34 | 5,316,093 | -0.56(-4.00%) |
Jun 15, 2016 | 13.28 | 14.00 | 13.20 | 13.89 | 4,928,208 | +0.61(+4.59%) |
Jun 14, 2016 | 13.67 | 13.69 | 13.05 | 13.28 | 3,666,126 | -0.37(-2.69%) |
Jun 13, 2016 | 13.86 | 13.89 | 13.47 | 13.65 | 4,017,191 | +0.04(+0.33%) |
Jun 10, 2016 | 13.94 | 14.28 | 13.52 | 13.60 | 3,186,736 | -0.30(-2.19%) |
Jun 09, 2016 | 13.91 | 14.05 | 13.80 | 13.91 | 2,774,478 | -0.05(-0.39%) |
Jun 08, 2016 | 14.13 | 14.25 | 13.94 | 13.96 | 4,210,386 | +0.52(+3.87%) |
Jun 07, 2016 | 13.55 | 13.88 | 13.41 | 13.44 | 2,834,192 | -0.34(-2.47%) |
Jun 06, 2016 | 13.92 | 13.99 | 13.51 | 13.78 | 3,263,994 | -0.10(-0.71%) |
Jun 03, 2016 | 13.46 | 13.96 | 13.37 | 13.88 | 4,194,449 | +1.14(+8.93%) |
Jun 02, 2016 | 12.61 | 12.97 | 12.53 | 12.74 | 2,017,677 | +0.07(+0.57%) |