Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.22 | 10.29 | 9.870 | 10.18 | 4,785,967 | -0.07(-0.66%) |
Aug 30, 2016 | 10.54 | 10.61 | 10.22 | 10.24 | 3,019,108 | -0.28(-2.64%) |
Aug 29, 2016 | 10.33 | 10.53 | 10.30 | 10.52 | 2,986,322 | +0.22(+2.12%) |
Aug 26, 2016 | 10.43 | 10.66 | 10.26 | 10.30 | 3,717,908 | -0.08(-0.73%) |
Aug 25, 2016 | 10.26 | 10.47 | 10.25 | 10.38 | 2,277,019 | +0.13(+1.23%) |
Aug 24, 2016 | 10.55 | 10.61 | 10.20 | 10.25 | 3,935,230 | -0.30(-2.87%) |
Aug 23, 2016 | 10.55 | 10.76 | 10.49 | 10.55 | 5,253,304 | +0.06(+0.56%) |
Aug 22, 2016 | 10.33 | 10.50 | 10.24 | 10.50 | 4,000,695 | +0.10(+0.97%) |
Aug 19, 2016 | 10.47 | 10.51 | 10.32 | 10.39 | 3,033,819 | -0.17(-1.59%) |
Aug 18, 2016 | 10.41 | 10.56 | 10.38 | 10.56 | 3,767,890 | +0.16(+1.54%) |
Aug 17, 2016 | 10.32 | 10.46 | 10.15 | 10.40 | 6,186,988 | +0.07(+0.65%) |
Aug 16, 2016 | 10.62 | 10.70 | 10.32 | 10.34 | 5,446,120 | -0.26(-2.46%) |
Aug 15, 2016 | 10.73 | 10.82 | 10.55 | 10.60 | 5,556,236 | -0.09(-0.86%) |
Aug 12, 2016 | 10.94 | 11.05 | 10.65 | 10.69 | 4,104,348 | -0.21(-1.93%) |
Aug 11, 2016 | 10.76 | 10.97 | 10.66 | 10.90 | 4,313,360 | +0.18(+1.73%) |
Aug 10, 2016 | 10.80 | 11.02 | 10.54 | 10.71 | 6,305,538 | -0.07(-0.62%) |
Aug 09, 2016 | 11.35 | 11.61 | 10.71 | 10.78 | 6,865,350 | -0.58(-5.10%) |
Aug 08, 2016 | 11.51 | 11.66 | 11.34 | 11.36 | 5,388,335 | -0.08(-0.73%) |
Aug 05, 2016 | 11.46 | 11.70 | 11.43 | 11.45 | 4,561,572 | -0.15(-1.30%) |
Aug 04, 2016 | 11.85 | 11.97 | 11.39 | 11.60 | 5,944,614 | -0.29(-2.40%) |
Aug 03, 2016 | 11.60 | 12.22 | 11.48 | 11.88 | 4,701,551 | +0.31(+2.69%) |
Aug 02, 2016 | 11.50 | 11.66 | 11.38 | 11.57 | 4,113,778 | +0.09(+0.81%) |
Aug 01, 2016 | 11.58 | 11.68 | 11.31 | 11.48 | 5,638,230 | -0.15(-1.30%) |
Jul 29, 2016 | 11.79 | 11.87 | 11.57 | 11.63 | 5,462,602 | -0.21(-1.77%) |
Jul 28, 2016 | 11.74 | 11.91 | 11.60 | 11.84 | 4,223,150 | +0.12(+1.00%) |
Jul 27, 2016 | 12.47 | 12.57 | 11.64 | 11.72 | 6,623,332 | -0.66(-5.35%) |
Jul 26, 2016 | 12.44 | 12.62 | 12.30 | 12.39 | 3,082,352 | -0.02(-0.14%) |
Jul 25, 2016 | 12.42 | 12.60 | 12.29 | 12.40 | 3,400,480 | +0.00(+0.00%) |
Jul 22, 2016 | 12.26 | 12.49 | 12.18 | 12.40 | 4,201,828 | +0.18(+1.51%) |
Jul 21, 2016 | 12.28 | 12.46 | 12.16 | 12.22 | 5,212,488 | -0.08(-0.68%) |
Jul 20, 2016 | 12.18 | 12.39 | 11.89 | 12.30 | 6,180,293 | +0.03(+0.20%) |
Jul 19, 2016 | 12.98 | 13.02 | 12.25 | 12.28 | 5,348,799 | -0.75(-5.73%) |
Jul 18, 2016 | 12.97 | 13.03 | 12.87 | 13.02 | 3,948,482 | +0.05(+0.39%) |
Jul 15, 2016 | 12.87 | 13.04 | 12.77 | 12.97 | 4,132,395 | +0.13(+1.05%) |
Jul 14, 2016 | 13.09 | 13.43 | 12.82 | 12.84 | 6,845,309 | -0.47(-3.53%) |
Jul 13, 2016 | 13.26 | 13.32 | 13.00 | 13.31 | 5,206,647 | +0.08(+0.57%) |
Jul 12, 2016 | 12.99 | 13.39 | 12.99 | 13.23 | 4,849,039 | +0.35(+2.73%) |
Jul 11, 2016 | 12.54 | 12.89 | 12.52 | 12.88 | 3,896,925 | +0.24(+1.92%) |
Jul 08, 2016 | 12.32 | 12.64 | 12.21 | 12.64 | 4,676,386 | +0.43(+3.50%) |
Jul 07, 2016 | 12.28 | 12.53 | 12.04 | 12.21 | 4,290,654 | -0.06(-0.48%) |
Jul 06, 2016 | 12.07 | 12.33 | 12.01 | 12.27 | 3,001,857 | +0.11(+0.90%) |
Jul 05, 2016 | 12.45 | 12.52 | 11.91 | 12.16 | 3,967,485 | -0.44(-3.46%) |
Jul 01, 2016 | 12.60 | 12.59 | 12.59 | 12.59 | 5,265,724 | +0.03(+0.20%) |
Jun 30, 2016 | 12.37 | 12.59 | 12.00 | 12.57 | 6,535,363 | +0.23(+1.90%) |
Jun 29, 2016 | 12.05 | 12.44 | 12.04 | 12.33 | 6,690,053 | +0.44(+3.67%) |
Jun 28, 2016 | 11.40 | 11.96 | 11.40 | 11.90 | 7,558,269 | +0.73(+6.53%) |
Jun 27, 2016 | 11.58 | 11.72 | 11.09 | 11.17 | 6,564,945 | -0.56(-4.79%) |
Jun 24, 2016 | 11.88 | 12.03 | 11.63 | 11.73 | 8,655,441 | -0.45(-3.72%) |
Jun 23, 2016 | 11.97 | 12.20 | 11.92 | 12.18 | 3,800,227 | +0.33(+2.76%) |
Jun 22, 2016 | 11.99 | 12.04 | 11.64 | 11.86 | 4,861,500 | -0.16(-1.33%) |
Jun 21, 2016 | 11.96 | 12.13 | 11.80 | 12.02 | 3,952,436 | +0.07(+0.56%) |
Jun 20, 2016 | 12.11 | 12.34 | 11.94 | 11.95 | 4,711,055 | -0.12(-0.97%) |
Jun 17, 2016 | 11.76 | 12.34 | 11.76 | 12.07 | 7,701,784 | +0.35(+3.01%) |
Jun 16, 2016 | 11.61 | 11.92 | 11.42 | 11.71 | 10,194,564 | +0.02(+0.14%) |
Jun 15, 2016 | 11.84 | 12.02 | 11.54 | 11.70 | 8,058,569 | -0.23(-1.97%) |
Jun 14, 2016 | 12.41 | 12.49 | 11.81 | 11.93 | 8,386,984 | -0.54(-4.37%) |
Jun 13, 2016 | 12.45 | 12.72 | 12.29 | 12.48 | 6,775,290 | -0.02(-0.13%) |
Jun 10, 2016 | 13.72 | 13.72 | 12.46 | 12.49 | 10,744,569 | -1.42(-10.19%) |
Jun 09, 2016 | 14.18 | 14.18 | 13.46 | 13.91 | 12,840,072 | -1.00(-6.69%) |
Jun 08, 2016 | 15.15 | 15.36 | 14.87 | 14.91 | 5,459,079 | -0.10(-0.67%) |
Jun 07, 2016 | 14.93 | 15.09 | 14.73 | 15.01 | 7,537,082 | +0.03(+0.17%) |
Jun 06, 2016 | 14.67 | 15.01 | 14.62 | 14.98 | 7,970,328 | +0.40(+2.76%) |
Jun 03, 2016 | 14.51 | 14.73 | 14.31 | 14.58 | 7,951,896 | +0.20(+1.40%) |
Jun 02, 2016 | 14.05 | 14.55 | 14.05 | 14.38 | 5,270,922 | +0.25(+1.78%) |