Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.40 | 13.40 | 13.04 | 13.18 | 590,971 | -0.29(-2.12%) |
Aug 30, 2016 | 14.20 | 14.20 | 13.37 | 13.47 | 211,390 | -0.76(-5.35%) |
Aug 29, 2016 | 14.08 | 14.34 | 13.92 | 14.23 | 82,964 | +0.15(+1.03%) |
Aug 26, 2016 | 14.29 | 14.70 | 13.95 | 14.08 | 155,030 | +0.04(+0.28%) |
Aug 25, 2016 | 13.84 | 14.27 | 13.53 | 14.04 | 349,733 | +0.19(+1.40%) |
Aug 24, 2016 | 14.99 | 14.99 | 13.78 | 13.85 | 603,827 | -1.23(-8.18%) |
Aug 23, 2016 | 15.40 | 15.51 | 15.07 | 15.08 | 123,766 | -0.20(-1.31%) |
Aug 22, 2016 | 15.38 | 15.38 | 15.17 | 15.28 | 344,214 | -0.50(-3.19%) |
Aug 19, 2016 | 15.98 | 15.99 | 15.76 | 15.79 | 152,667 | -0.52(-3.21%) |
Aug 18, 2016 | 16.05 | 16.34 | 16.05 | 16.31 | 82,209 | +0.31(+1.94%) |
Aug 17, 2016 | 16.26 | 16.26 | 15.71 | 16.00 | 163,332 | -0.35(-2.13%) |
Aug 16, 2016 | 16.47 | 16.48 | 16.24 | 16.35 | 168,064 | +0.08(+0.48%) |
Aug 15, 2016 | 16.31 | 16.45 | 16.18 | 16.27 | 239,825 | +0.10(+0.60%) |
Aug 12, 2016 | 16.37 | 16.54 | 16.08 | 16.17 | 163,003 | -0.07(-0.42%) |
Aug 11, 2016 | 16.30 | 16.57 | 16.06 | 16.24 | 162,999 | +0.15(+0.90%) |
Aug 10, 2016 | 16.13 | 16.32 | 15.95 | 16.10 | 138,267 | +0.28(+1.78%) |
Aug 09, 2016 | 15.82 | 15.88 | 15.71 | 15.82 | 64,570 | +0.22(+1.43%) |
Aug 08, 2016 | 15.41 | 15.72 | 15.37 | 15.59 | 160,034 | +0.30(+1.96%) |
Aug 05, 2016 | 15.20 | 15.34 | 15.05 | 15.29 | 203,551 | -0.39(-2.47%) |
Aug 04, 2016 | 15.64 | 15.74 | 15.58 | 15.68 | 109,063 | +0.09(+0.56%) |
Aug 03, 2016 | 15.71 | 15.71 | 15.33 | 15.59 | 253,471 | -0.12(-0.74%) |
Aug 02, 2016 | 15.78 | 15.93 | 15.63 | 15.71 | 392,387 | +0.25(+1.63%) |
Aug 01, 2016 | 15.27 | 15.48 | 15.15 | 15.46 | 643,760 | +0.27(+1.79%) |
Jul 29, 2016 | 14.81 | 15.25 | 14.81 | 15.19 | 151,191 | +0.44(+2.96%) |
Jul 28, 2016 | 14.80 | 14.88 | 14.50 | 14.75 | 270,180 | +0.12(+0.79%) |
Jul 27, 2016 | 14.25 | 14.74 | 14.01 | 14.63 | 181,557 | +0.65(+4.68%) |
Jul 26, 2016 | 13.67 | 14.06 | 13.67 | 13.98 | 96,389 | +0.40(+2.96%) |
Jul 25, 2016 | 13.82 | 13.85 | 13.40 | 13.58 | 161,428 | -0.50(-3.58%) |
Jul 22, 2016 | 13.92 | 14.13 | 13.90 | 14.08 | 52,947 | -0.04(-0.27%) |
Jul 21, 2016 | 13.64 | 14.17 | 13.62 | 14.12 | 122,072 | +0.50(+3.70%) |
Jul 20, 2016 | 14.01 | 14.15 | 13.58 | 13.62 | 268,038 | -0.90(-6.21%) |
Jul 19, 2016 | 14.55 | 14.68 | 14.47 | 14.52 | 55,688 | -0.15(-0.99%) |
Jul 18, 2016 | 14.45 | 14.69 | 14.45 | 14.66 | 123,856 | +0.07(+0.46%) |
Jul 15, 2016 | 14.67 | 14.78 | 14.54 | 14.59 | 100,240 | -0.24(-1.63%) |
Jul 14, 2016 | 14.71 | 14.88 | 14.42 | 14.84 | 147,020 | -0.01(-0.06%) |
Jul 13, 2016 | 14.63 | 14.92 | 14.53 | 14.85 | 138,885 | +0.47(+3.23%) |
Jul 12, 2016 | 14.75 | 14.91 | 14.35 | 14.38 | 242,475 | -0.43(-2.88%) |
Jul 11, 2016 | 14.58 | 14.93 | 14.52 | 14.81 | 364,783 | +0.29(+2.00%) |
Jul 08, 2016 | 13.92 | 14.54 | 13.93 | 14.52 | 224,807 | +0.59(+4.25%) |
Jul 07, 2016 | 14.33 | 14.33 | 13.76 | 13.93 | 252,325 | -0.54(-3.75%) |
Jul 06, 2016 | 14.18 | 14.52 | 14.05 | 14.47 | 601,883 | +0.66(+4.77%) |
Jul 05, 2016 | 14.30 | 14.30 | 13.47 | 13.81 | 565,439 | +0.21(+1.57%) |
Jul 01, 2016 | 13.37 | 13.60 | 13.60 | 13.60 | 337,326 | +0.75(+5.87%) |
Jun 30, 2016 | 12.63 | 12.85 | 12.49 | 12.84 | 181,294 | +0.36(+2.89%) |
Jun 29, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 151,264 | +0.60(+5.06%) |
Jun 28, 2016 | 11.67 | 12.02 | 11.67 | 11.88 | 56,904 | -0.00(-0.01%) |
Jun 27, 2016 | 12.19 | 12.19 | 11.61 | 11.88 | 341,572 | +0.08(+0.67%) |
Jun 24, 2016 | 12.14 | 12.16 | 11.72 | 11.80 | 175,204 | +0.30(+2.62%) |
Jun 23, 2016 | 11.57 | 11.59 | 11.39 | 11.50 | 43,820 | +0.13(+1.18%) |
Jun 22, 2016 | 11.39 | 11.41 | 11.22 | 11.37 | 20,725 | +0.01(+0.06%) |
Jun 21, 2016 | 11.60 | 11.60 | 11.22 | 11.36 | 27,855 | -0.19(-1.68%) |
Jun 20, 2016 | 11.13 | 11.65 | 11.13 | 11.55 | 40,325 | +0.18(+1.62%) |
Jun 17, 2016 | 11.47 | 11.56 | 11.27 | 11.37 | 18,893 | +0.06(+0.51%) |
Jun 16, 2016 | 11.88 | 11.98 | 11.19 | 11.31 | 239,673 | -0.21(-1.83%) |
Jun 15, 2016 | 10.95 | 11.61 | 10.95 | 11.52 | 37,180 | +0.45(+4.09%) |
Jun 14, 2016 | 11.35 | 11.35 | 10.91 | 11.07 | 71,264 | -0.29(-2.56%) |
Jun 13, 2016 | 11.52 | 11.76 | 11.23 | 11.36 | 370,708 | -0.03(-0.27%) |
Jun 10, 2016 | 11.62 | 11.76 | 11.30 | 11.39 | 121,207 | -0.12(-1.07%) |
Jun 09, 2016 | 11.47 | 11.57 | 11.32 | 11.52 | 65,358 | +0.14(+1.19%) |
Jun 08, 2016 | 11.49 | 11.66 | 11.32 | 11.38 | 120,549 | +0.36(+3.25%) |
Jun 07, 2016 | 10.85 | 11.12 | 10.85 | 11.02 | 41,260 | +0.00(+0.02%) |
Jun 06, 2016 | 10.93 | 11.08 | 10.79 | 11.02 | 153,119 | +0.07(+0.60%) |
Jun 03, 2016 | 10.53 | 10.95 | 10.48 | 10.95 | 112,484 | +0.98(+9.80%) |
Jun 02, 2016 | 9.774 | 10.08 | 9.774 | 9.977 | 60,538 | +0.07(+0.68%) |