Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.76 | 13.00 | 12.46 | 12.53 | 584,986 | -0.38(-2.94%) |
Aug 30, 2016 | 13.15 | 13.31 | 12.78 | 12.91 | 791,477 | -0.16(-1.22%) |
Aug 29, 2016 | 12.98 | 13.30 | 12.87 | 13.07 | 315,100 | +0.04(+0.31%) |
Aug 26, 2016 | 13.22 | 13.64 | 13.00 | 13.03 | 385,910 | -0.12(-0.91%) |
Aug 25, 2016 | 13.40 | 13.70 | 13.10 | 13.15 | 503,746 | -0.29(-2.16%) |
Aug 24, 2016 | 14.30 | 14.62 | 13.39 | 13.44 | 516,316 | -0.99(-6.86%) |
Aug 23, 2016 | 14.15 | 14.87 | 13.99 | 14.43 | 679,609 | +0.16(+1.12%) |
Aug 22, 2016 | 14.23 | 14.31 | 13.83 | 14.27 | 422,138 | -0.17(-1.18%) |
Aug 19, 2016 | 14.60 | 14.60 | 14.15 | 14.44 | 389,685 | -0.28(-1.90%) |
Aug 18, 2016 | 14.03 | 14.89 | 13.97 | 14.72 | 729,213 | +0.78(+5.60%) |
Aug 17, 2016 | 14.09 | 14.09 | 13.68 | 13.94 | 393,430 | -0.25(-1.76%) |
Aug 16, 2016 | 14.29 | 14.46 | 14.00 | 14.19 | 452,866 | -0.15(-1.05%) |
Aug 15, 2016 | 14.44 | 14.62 | 14.00 | 14.34 | 548,825 | +0.13(+0.91%) |
Aug 12, 2016 | 14.45 | 14.80 | 14.02 | 14.21 | 587,426 | -0.17(-1.18%) |
Aug 11, 2016 | 14.21 | 14.55 | 14.09 | 14.38 | 517,362 | +0.35(+2.49%) |
Aug 10, 2016 | 14.72 | 14.88 | 13.91 | 14.03 | 559,832 | -0.60(-4.10%) |
Aug 09, 2016 | 14.67 | 14.89 | 14.44 | 14.63 | 415,282 | -0.04(-0.27%) |
Aug 08, 2016 | 14.39 | 15.00 | 13.99 | 14.67 | 901,274 | +0.47(+3.31%) |
Aug 05, 2016 | 13.87 | 14.32 | 13.49 | 14.20 | 696,486 | +0.44(+3.20%) |
Aug 04, 2016 | 13.64 | 14.14 | 13.54 | 13.76 | 599,838 | -0.08(-0.58%) |
Aug 03, 2016 | 13.25 | 14.11 | 13.20 | 13.84 | 625,910 | +0.52(+3.90%) |
Aug 02, 2016 | 13.82 | 13.83 | 12.87 | 13.32 | 806,432 | -0.34(-2.49%) |
Aug 01, 2016 | 14.11 | 14.17 | 13.52 | 13.66 | 851,203 | -0.44(-3.12%) |
Jul 29, 2016 | 12.51 | 14.41 | 12.51 | 14.10 | 1,429,259 | +1.39(+10.94%) |
Jul 28, 2016 | 11.68 | 13.00 | 11.33 | 12.71 | 1,546,075 | +0.79(+6.63%) |
Jul 27, 2016 | 12.02 | 12.41 | 11.63 | 11.92 | 627,287 | -0.02(-0.17%) |
Jul 26, 2016 | 11.82 | 12.02 | 11.45 | 11.94 | 867,677 | +0.00(+0.00%) |
Jul 25, 2016 | 12.51 | 12.64 | 11.77 | 11.94 | 915,056 | -0.73(-5.76%) |
Jul 22, 2016 | 12.62 | 12.79 | 12.45 | 12.67 | 401,904 | +0.05(+0.40%) |
Jul 21, 2016 | 12.83 | 13.25 | 12.44 | 12.62 | 696,588 | -0.19(-1.48%) |
Jul 20, 2016 | 12.70 | 13.04 | 12.40 | 12.81 | 523,952 | -0.06(-0.47%) |
Jul 19, 2016 | 13.44 | 13.60 | 12.83 | 12.87 | 472,685 | -0.52(-3.88%) |
Jul 18, 2016 | 13.59 | 13.59 | 13.00 | 13.39 | 404,155 | -0.39(-2.83%) |
Jul 15, 2016 | 14.21 | 14.38 | 13.60 | 13.78 | 512,078 | -0.28(-1.99%) |
Jul 14, 2016 | 13.88 | 14.44 | 13.79 | 14.06 | 458,596 | +0.39(+2.85%) |
Jul 13, 2016 | 14.99 | 15.30 | 13.44 | 13.67 | 624,875 | -1.24(-8.32%) |
Jul 12, 2016 | 13.76 | 15.00 | 13.65 | 14.91 | 901,080 | +1.63(+12.27%) |
Jul 11, 2016 | 13.36 | 13.70 | 12.96 | 13.28 | 373,477 | -0.06(-0.45%) |
Jul 08, 2016 | 13.14 | 13.52 | 12.95 | 13.34 | 349,516 | +0.43(+3.33%) |
Jul 07, 2016 | 12.76 | 13.81 | 12.76 | 12.91 | 565,786 | +0.32(+2.54%) |
Jul 06, 2016 | 12.80 | 12.91 | 12.46 | 12.59 | 467,695 | -0.40(-3.08%) |
Jul 05, 2016 | 13.88 | 14.02 | 12.48 | 12.99 | 897,660 | -1.34(-9.35%) |
Jul 01, 2016 | 13.11 | 14.33 | 14.33 | 14.33 | 559,400 | +1.23(+9.39%) |
Jun 30, 2016 | 12.89 | 13.24 | 12.72 | 13.10 | 352,244 | +0.08(+0.61%) |
Jun 29, 2016 | 12.75 | 13.22 | 12.63 | 13.02 | 356,569 | +0.48(+3.83%) |
Jun 28, 2016 | 12.67 | 12.75 | 12.23 | 12.54 | 352,632 | +0.22(+1.79%) |
Jun 27, 2016 | 13.52 | 13.84 | 12.17 | 12.32 | 445,971 | -1.51(-10.92%) |
Jun 24, 2016 | 13.01 | 13.99 | 12.90 | 13.83 | 587,509 | -0.17(-1.21%) |
Jun 23, 2016 | 13.69 | 14.00 | 13.53 | 14.00 | 310,231 | +0.56(+4.17%) |
Jun 22, 2016 | 14.16 | 14.29 | 13.43 | 13.44 | 348,268 | -0.55(-3.93%) |
Jun 21, 2016 | 13.63 | 14.03 | 13.38 | 13.99 | 346,096 | +0.15(+1.08%) |
Jun 20, 2016 | 14.14 | 14.25 | 13.55 | 13.84 | 681,385 | +0.05(+0.36%) |
Jun 17, 2016 | 12.94 | 14.11 | 12.90 | 13.79 | 1,358,554 | +1.09(+8.58%) |
Jun 16, 2016 | 12.79 | 12.85 | 12.37 | 12.70 | 604,812 | -0.29(-2.23%) |
Jun 15, 2016 | 12.80 | 13.42 | 12.51 | 12.99 | 806,793 | -0.04(-0.31%) |
Jun 14, 2016 | 12.72 | 13.33 | 12.57 | 13.03 | 407,616 | +0.21(+1.64%) |
Jun 13, 2016 | 12.99 | 13.37 | 12.52 | 12.82 | 811,155 | -0.40(-3.03%) |
Jun 10, 2016 | 14.00 | 14.10 | 13.15 | 13.22 | 848,083 | -1.19(-8.26%) |
Jun 09, 2016 | 13.83 | 14.94 | 13.68 | 14.41 | 1,156,482 | +0.31(+2.20%) |
Jun 08, 2016 | 14.19 | 14.48 | 13.84 | 14.10 | 761,659 | +0.09(+0.64%) |
Jun 07, 2016 | 13.77 | 14.60 | 13.77 | 14.01 | 881,058 | +0.32(+2.34%) |
Jun 06, 2016 | 12.13 | 14.00 | 12.07 | 13.69 | 1,236,749 | +1.75(+14.66%) |
Jun 03, 2016 | 11.61 | 12.19 | 11.60 | 11.94 | 429,712 | +0.36(+3.11%) |
Jun 02, 2016 | 11.80 | 11.85 | 11.28 | 11.58 | 378,396 | -0.41(-3.42%) |