Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.40 | 15.68 | 15.27 | 15.44 | 3,466,996 | -0.20(-1.25%) |
Aug 30, 2016 | 16.08 | 16.22 | 15.45 | 15.63 | 3,161,638 | -0.60(-3.71%) |
Aug 29, 2016 | 15.78 | 16.42 | 15.73 | 16.23 | 2,430,603 | +0.30(+1.89%) |
Aug 26, 2016 | 16.34 | 16.65 | 15.64 | 15.93 | 4,885,933 | -0.11(-0.66%) |
Aug 25, 2016 | 15.69 | 16.40 | 15.46 | 16.04 | 4,373,151 | +0.20(+1.23%) |
Aug 24, 2016 | 17.07 | 17.17 | 15.79 | 15.84 | 5,395,448 | -1.50(-8.64%) |
Aug 23, 2016 | 18.17 | 18.24 | 17.25 | 17.34 | 4,570,341 | -0.86(-4.72%) |
Aug 22, 2016 | 17.77 | 18.24 | 17.77 | 18.20 | 2,763,839 | -0.21(-1.16%) |
Aug 19, 2016 | 18.57 | 18.82 | 18.35 | 18.42 | 3,034,479 | -0.60(-3.16%) |
Aug 18, 2016 | 18.51 | 19.13 | 18.50 | 19.02 | 3,092,562 | +0.64(+3.47%) |
Aug 17, 2016 | 18.25 | 18.59 | 17.88 | 18.38 | 3,279,624 | -0.19(-1.05%) |
Aug 16, 2016 | 18.54 | 18.69 | 18.21 | 18.57 | 2,777,982 | +0.15(+0.82%) |
Aug 15, 2016 | 18.44 | 18.59 | 18.25 | 18.42 | 2,514,677 | +0.16(+0.87%) |
Aug 12, 2016 | 18.08 | 18.64 | 17.89 | 18.26 | 3,729,936 | +0.49(+2.74%) |
Aug 11, 2016 | 17.72 | 18.09 | 17.60 | 17.78 | 2,410,322 | +0.08(+0.45%) |
Aug 10, 2016 | 17.90 | 18.14 | 17.41 | 17.70 | 3,162,758 | +0.26(+1.47%) |
Aug 09, 2016 | 17.34 | 17.62 | 17.32 | 17.44 | 1,954,439 | +0.16(+0.92%) |
Aug 08, 2016 | 17.07 | 17.61 | 17.07 | 17.28 | 2,150,973 | +0.25(+1.46%) |
Aug 05, 2016 | 17.07 | 17.10 | 16.74 | 17.03 | 2,453,999 | -0.54(-3.08%) |
Aug 04, 2016 | 17.48 | 17.68 | 17.48 | 17.57 | 1,744,992 | +0.13(+0.76%) |
Aug 03, 2016 | 17.62 | 17.64 | 17.18 | 17.44 | 2,090,016 | -0.25(-1.40%) |
Aug 02, 2016 | 17.94 | 18.00 | 17.51 | 17.69 | 3,003,352 | +0.01(+0.05%) |
Aug 01, 2016 | 17.41 | 17.80 | 17.17 | 17.68 | 2,850,522 | +0.40(+2.31%) |
Jul 29, 2016 | 16.84 | 17.39 | 16.74 | 17.28 | 2,896,158 | +0.64(+3.83%) |
Jul 28, 2016 | 16.53 | 16.76 | 16.27 | 16.64 | 2,352,018 | +0.12(+0.70%) |
Jul 27, 2016 | 16.17 | 16.66 | 15.72 | 16.53 | 2,834,882 | +0.57(+3.55%) |
Jul 26, 2016 | 15.60 | 16.03 | 15.48 | 15.96 | 1,926,765 | +0.51(+3.33%) |
Jul 25, 2016 | 15.78 | 15.90 | 15.07 | 15.44 | 2,821,129 | -0.67(-4.18%) |
Jul 22, 2016 | 15.85 | 16.19 | 15.78 | 16.12 | 2,279,894 | +0.01(+0.05%) |
Jul 21, 2016 | 15.76 | 16.22 | 15.52 | 16.11 | 2,675,675 | +0.43(+2.77%) |
Jul 20, 2016 | 16.09 | 16.18 | 15.59 | 15.68 | 3,562,042 | -0.90(-5.45%) |
Jul 19, 2016 | 16.81 | 16.93 | 16.45 | 16.58 | 2,271,427 | -0.32(-1.89%) |
Jul 18, 2016 | 16.70 | 16.92 | 16.55 | 16.90 | 2,178,063 | +0.04(+0.26%) |
Jul 15, 2016 | 16.68 | 17.08 | 16.61 | 16.85 | 2,188,722 | -0.16(-0.94%) |
Jul 14, 2016 | 16.39 | 17.04 | 16.22 | 17.01 | 3,318,228 | +0.17(+1.00%) |
Jul 13, 2016 | 16.45 | 17.10 | 16.38 | 16.84 | 3,026,421 | +0.77(+4.80%) |
Jul 12, 2016 | 16.43 | 16.48 | 15.98 | 16.07 | 3,200,708 | -0.42(-2.53%) |
Jul 11, 2016 | 16.15 | 16.67 | 16.08 | 16.49 | 3,231,795 | +0.22(+1.36%) |
Jul 08, 2016 | 15.59 | 16.32 | 15.43 | 16.27 | 3,866,657 | +0.70(+4.50%) |
Jul 07, 2016 | 15.93 | 16.04 | 15.45 | 15.57 | 5,115,598 | -0.09(-0.57%) |
Jul 05, 2016 | 15.76 | 15.98 | 15.35 | 15.66 | 4,805,255 | +0.24(+1.55%) |
Jul 01, 2016 | 14.90 | 15.42 | 15.42 | 15.42 | 5,261,094 | +0.84(+5.78%) |
Jun 30, 2016 | 14.39 | 14.59 | 14.12 | 14.58 | 4,224,461 | +0.36(+2.56%) |
Jun 29, 2016 | 13.75 | 14.45 | 13.68 | 14.21 | 4,452,961 | +0.83(+6.23%) |
Jun 28, 2016 | 13.00 | 13.65 | 12.87 | 13.38 | 4,391,846 | +0.25(+1.89%) |
Jun 27, 2016 | 13.69 | 13.86 | 12.69 | 13.13 | 6,147,718 | -0.40(-2.95%) |
Jun 24, 2016 | 14.25 | 14.27 | 13.40 | 13.53 | 6,879,925 | +0.05(+0.39%) |
Jun 23, 2016 | 13.21 | 13.63 | 13.11 | 13.48 | 3,290,347 | +0.23(+1.74%) |
Jun 22, 2016 | 13.19 | 13.33 | 12.94 | 13.25 | 2,159,431 | +0.11(+0.81%) |
Jun 21, 2016 | 13.03 | 13.24 | 12.93 | 13.14 | 2,299,806 | -0.17(-1.26%) |
Jun 20, 2016 | 12.95 | 13.38 | 12.74 | 13.31 | 3,769,034 | -0.01(-0.07%) |
Jun 17, 2016 | 13.38 | 13.54 | 13.15 | 13.32 | 29,740,992 | +0.13(+1.01%) |
Jun 16, 2016 | 14.08 | 14.22 | 13.03 | 13.19 | 5,376,434 | -0.55(-4.00%) |
Jun 15, 2016 | 13.13 | 13.84 | 13.05 | 13.73 | 4,984,147 | +0.60(+4.59%) |
Jun 14, 2016 | 13.51 | 13.54 | 12.91 | 13.13 | 3,707,739 | -0.36(-2.69%) |
Jun 13, 2016 | 13.71 | 13.73 | 13.32 | 13.50 | 4,062,789 | +0.04(+0.33%) |
Jun 10, 2016 | 13.78 | 14.12 | 13.37 | 13.45 | 3,222,908 | -0.30(-2.19%) |
Jun 09, 2016 | 13.75 | 13.89 | 13.65 | 13.75 | 2,805,970 | -0.05(-0.39%) |
Jun 08, 2016 | 13.97 | 14.09 | 13.78 | 13.81 | 4,258,177 | +0.51(+3.87%) |
Jun 07, 2016 | 13.40 | 13.73 | 13.26 | 13.29 | 2,866,362 | -0.34(-2.47%) |
Jun 06, 2016 | 13.76 | 13.83 | 13.36 | 13.63 | 3,301,042 | -0.10(-0.71%) |
Jun 03, 2016 | 13.31 | 13.81 | 13.22 | 13.73 | 4,242,059 | +1.13(+8.93%) |
Jun 02, 2016 | 12.47 | 12.82 | 12.39 | 12.60 | 2,040,579 | +0.07(+0.57%) |