Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.12 | 14.44 | 13.86 | 14.27 | 626,775 | -0.06(-0.42%) |
Aug 30, 2016 | 14.80 | 14.87 | 13.87 | 14.33 | 1,219,497 | -0.59(-3.95%) |
Aug 29, 2016 | 15.32 | 15.32 | 14.87 | 14.92 | 558,534 | -0.25(-1.65%) |
Aug 26, 2016 | 14.96 | 15.19 | 14.78 | 15.17 | 502,735 | +0.19(+1.27%) |
Aug 25, 2016 | 15.95 | 16.55 | 14.68 | 14.98 | 1,298,879 | -0.72(-4.59%) |
Aug 24, 2016 | 17.50 | 18.42 | 15.54 | 15.70 | 2,299,387 | -0.67(-4.09%) |
Aug 23, 2016 | 16.17 | 16.40 | 15.95 | 16.37 | 448,409 | +0.40(+2.50%) |
Aug 22, 2016 | 16.00 | 16.29 | 15.80 | 15.97 | 500,684 | -0.01(-0.06%) |
Aug 19, 2016 | 16.40 | 16.66 | 15.70 | 15.98 | 661,521 | -0.52(-3.15%) |
Aug 18, 2016 | 16.60 | 16.95 | 16.45 | 16.50 | 460,528 | -0.14(-0.84%) |
Aug 17, 2016 | 17.90 | 17.91 | 16.63 | 16.64 | 618,169 | -1.27(-7.09%) |
Aug 16, 2016 | 18.30 | 18.42 | 17.87 | 17.91 | 446,510 | -0.39(-2.13%) |
Aug 15, 2016 | 18.41 | 18.50 | 18.21 | 18.30 | 450,209 | -0.07(-0.38%) |
Aug 12, 2016 | 18.39 | 18.80 | 18.18 | 18.37 | 812,077 | -0.17(-0.92%) |
Aug 11, 2016 | 18.55 | 18.79 | 17.69 | 18.54 | 854,700 | -0.23(-1.23%) |
Aug 10, 2016 | 19.77 | 19.96 | 18.20 | 18.77 | 1,178,892 | -0.61(-3.15%) |
Aug 09, 2016 | 17.84 | 19.48 | 17.80 | 19.38 | 997,151 | +1.61(+9.06%) |
Aug 08, 2016 | 17.64 | 18.05 | 17.52 | 17.77 | 598,011 | +0.15(+0.85%) |
Aug 05, 2016 | 17.35 | 18.06 | 17.34 | 17.62 | 738,101 | +0.32(+1.85%) |
Aug 04, 2016 | 17.92 | 18.64 | 17.26 | 17.30 | 717,942 | -0.55(-3.08%) |
Aug 03, 2016 | 16.50 | 18.19 | 15.61 | 17.85 | 2,094,708 | +2.65(+17.43%) |
Aug 02, 2016 | 15.86 | 16.01 | 15.12 | 15.20 | 608,418 | -0.71(-4.46%) |
Aug 01, 2016 | 15.95 | 16.14 | 15.67 | 15.91 | 463,020 | +0.26(+1.66%) |
Jul 29, 2016 | 15.63 | 15.85 | 15.38 | 15.65 | 295,213 | +0.01(+0.06%) |
Jul 28, 2016 | 15.83 | 15.86 | 15.41 | 15.64 | 227,803 | -0.20(-1.26%) |
Jul 27, 2016 | 15.60 | 15.90 | 15.55 | 15.84 | 312,716 | +0.33(+2.13%) |
Jul 26, 2016 | 15.79 | 16.19 | 15.36 | 15.51 | 580,941 | -0.28(-1.77%) |
Jul 25, 2016 | 16.08 | 16.24 | 15.63 | 15.79 | 362,330 | -0.16(-1.00%) |
Jul 22, 2016 | 15.78 | 16.32 | 15.60 | 15.95 | 592,893 | +0.33(+2.11%) |
Jul 21, 2016 | 15.28 | 15.99 | 15.19 | 15.62 | 567,665 | +0.48(+3.17%) |
Jul 20, 2016 | 14.71 | 15.16 | 14.61 | 15.14 | 441,609 | +0.47(+3.20%) |
Jul 19, 2016 | 14.80 | 15.07 | 14.54 | 14.67 | 379,191 | -0.19(-1.28%) |
Jul 18, 2016 | 15.04 | 15.12 | 14.70 | 14.86 | 335,838 | -0.12(-0.80%) |
Jul 15, 2016 | 14.73 | 15.00 | 14.65 | 14.98 | 326,099 | +0.22(+1.49%) |
Jul 14, 2016 | 14.75 | 14.91 | 14.45 | 14.76 | 400,857 | +0.12(+0.82%) |
Jul 13, 2016 | 15.26 | 15.33 | 14.42 | 14.64 | 678,759 | -0.52(-3.43%) |
Jul 12, 2016 | 15.23 | 15.38 | 14.92 | 15.16 | 526,838 | -0.02(-0.13%) |
Jul 11, 2016 | 15.73 | 15.83 | 15.06 | 15.18 | 700,085 | -0.48(-3.07%) |
Jul 08, 2016 | 15.41 | 16.00 | 15.33 | 15.66 | 732,805 | +0.33(+2.15%) |
Jul 07, 2016 | 14.97 | 15.33 | 14.75 | 15.33 | 890,097 | +0.93(+6.46%) |
Jul 05, 2016 | 16.52 | 17.34 | 14.35 | 14.40 | 7,515,253 | +0.93(+6.90%) |
Jul 01, 2016 | 13.14 | 13.47 | 13.47 | 13.47 | 716,100 | +0.53(+4.10%) |
Jun 30, 2016 | 12.82 | 13.07 | 12.26 | 12.94 | 620,600 | +0.42(+3.35%) |
Jun 29, 2016 | 12.65 | 12.84 | 11.94 | 12.52 | 554,505 | +0.24(+1.95%) |
Jun 28, 2016 | 11.89 | 12.38 | 11.69 | 12.28 | 474,391 | +0.82(+7.16%) |
Jun 27, 2016 | 12.73 | 12.87 | 11.45 | 11.46 | 680,040 | -1.16(-9.19%) |
Jun 24, 2016 | 12.50 | 12.91 | 12.44 | 12.62 | 603,453 | -0.45(-3.44%) |
Jun 23, 2016 | 12.89 | 13.08 | 12.73 | 13.07 | 519,228 | +0.29(+2.27%) |
Jun 22, 2016 | 12.63 | 13.01 | 12.55 | 12.78 | 479,885 | +0.16(+1.27%) |
Jun 21, 2016 | 12.96 | 13.15 | 12.40 | 12.62 | 737,235 | -0.25(-1.94%) |
Jun 20, 2016 | 13.06 | 13.41 | 12.77 | 12.87 | 661,053 | -0.09(-0.69%) |
Jun 17, 2016 | 13.58 | 13.74 | 12.94 | 12.96 | 1,289,834 | -0.62(-4.57%) |
Jun 16, 2016 | 13.19 | 13.60 | 12.91 | 13.58 | 480,089 | +0.26(+1.95%) |
Jun 15, 2016 | 13.51 | 13.89 | 13.26 | 13.32 | 328,536 | -0.15(-1.11%) |
Jun 14, 2016 | 13.52 | 14.00 | 13.11 | 13.47 | 588,594 | -0.18(-1.32%) |
Jun 13, 2016 | 13.57 | 14.20 | 13.39 | 13.65 | 724,180 | -0.34(-2.43%) |
Jun 10, 2016 | 15.05 | 15.28 | 13.93 | 13.99 | 1,262,426 | -2.04(-12.73%) |
Jun 09, 2016 | 16.84 | 16.84 | 15.98 | 16.03 | 556,794 | -0.92(-5.43%) |
Jun 08, 2016 | 16.70 | 16.98 | 16.32 | 16.95 | 501,832 | +0.21(+1.25%) |
Jun 07, 2016 | 16.51 | 17.27 | 15.90 | 16.74 | 593,223 | -0.02(-0.12%) |
Jun 06, 2016 | 15.78 | 16.85 | 15.08 | 16.76 | 756,226 | +0.99(+6.28%) |
Jun 03, 2016 | 16.99 | 16.99 | 15.71 | 15.77 | 787,872 | -1.23(-7.24%) |
Jun 02, 2016 | 16.70 | 17.02 | 16.52 | 17.00 | 483,723 | +0.21(+1.25%) |