Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.22 | 14.27 | 13.90 | 14.00 | 3,605,738 | -0.27(-1.89%) |
Aug 30, 2016 | 14.57 | 14.57 | 14.27 | 14.27 | 2,623,444 | -0.17(-1.18%) |
Aug 29, 2016 | 14.15 | 14.51 | 13.90 | 14.44 | 5,325,571 | +0.32(+2.27%) |
Aug 26, 2016 | 14.23 | 14.59 | 14.03 | 14.12 | 5,108,908 | -0.10(-0.70%) |
Aug 25, 2016 | 13.90 | 14.29 | 13.89 | 14.22 | 3,774,966 | +0.31(+2.23%) |
Aug 24, 2016 | 14.07 | 14.20 | 13.80 | 13.91 | 4,488,120 | -0.22(-1.56%) |
Aug 23, 2016 | 13.75 | 14.24 | 13.75 | 14.13 | 5,989,510 | +0.45(+3.29%) |
Aug 22, 2016 | 13.35 | 13.75 | 13.31 | 13.68 | 5,367,205 | +0.33(+2.47%) |
Aug 19, 2016 | 12.96 | 13.44 | 12.96 | 13.35 | 3,574,366 | +0.42(+3.25%) |
Aug 18, 2016 | 12.97 | 13.19 | 12.93 | 12.93 | 2,078,607 | -0.09(-0.69%) |
Aug 17, 2016 | 12.93 | 13.10 | 12.77 | 13.02 | 4,712,998 | -0.09(-0.69%) |
Aug 16, 2016 | 13.21 | 13.25 | 13.02 | 13.11 | 5,947,536 | -0.12(-0.91%) |
Aug 15, 2016 | 13.22 | 13.40 | 13.19 | 13.23 | 2,375,497 | +0.03(+0.23%) |
Aug 12, 2016 | 13.32 | 13.35 | 13.13 | 13.20 | 4,318,641 | -0.11(-0.83%) |
Aug 11, 2016 | 13.50 | 13.50 | 13.28 | 13.31 | 2,026,082 | -0.06(-0.45%) |
Aug 10, 2016 | 13.34 | 13.54 | 13.31 | 13.37 | 3,345,547 | +0.00(+0.00%) |
Aug 09, 2016 | 13.55 | 13.64 | 13.33 | 13.37 | 4,649,533 | -0.18(-1.33%) |
Aug 08, 2016 | 13.62 | 13.71 | 13.35 | 13.55 | 2,561,266 | -0.05(-0.37%) |
Aug 05, 2016 | 13.91 | 13.94 | 13.56 | 13.60 | 3,829,712 | -0.22(-1.59%) |
Aug 04, 2016 | 13.67 | 14.02 | 13.46 | 13.82 | 6,700,314 | +0.13(+0.95%) |
Aug 03, 2016 | 13.09 | 13.69 | 13.09 | 13.69 | 6,708,007 | +0.56(+4.27%) |
Aug 02, 2016 | 13.38 | 13.47 | 12.91 | 13.13 | 7,102,428 | -0.37(-2.74%) |
Aug 01, 2016 | 13.60 | 13.71 | 13.42 | 13.50 | 7,176,182 | -0.10(-0.74%) |
Jul 29, 2016 | 13.37 | 13.78 | 13.37 | 13.60 | 5,363,082 | +0.42(+3.19%) |
Jul 28, 2016 | 13.08 | 13.21 | 13.02 | 13.18 | 4,345,044 | +0.06(+0.46%) |
Jul 27, 2016 | 13.11 | 13.17 | 12.99 | 13.12 | 4,704,047 | -0.05(-0.38%) |
Jul 26, 2016 | 13.25 | 13.52 | 13.09 | 13.17 | 11,723,925 | +0.17(+1.31%) |
Jul 25, 2016 | 12.20 | 13.18 | 12.04 | 13.00 | 11,816,441 | +0.72(+5.86%) |
Jul 22, 2016 | 11.61 | 12.70 | 11.61 | 12.28 | 26,726,384 | +0.28(+2.33%) |
Jul 21, 2016 | 12.40 | 13.62 | 11.97 | 12.00 | 31,230,402 | -0.35(-2.83%) |
Jul 20, 2016 | 12.50 | 12.57 | 12.23 | 12.35 | 8,145,457 | -0.15(-1.20%) |
Jul 19, 2016 | 12.79 | 12.95 | 12.49 | 12.50 | 9,468,288 | -0.31(-2.42%) |
Jul 18, 2016 | 13.00 | 13.10 | 12.59 | 12.81 | 8,497,105 | -0.17(-1.31%) |
Jul 15, 2016 | 13.04 | 13.15 | 12.95 | 12.98 | 3,850,037 | -0.06(-0.46%) |
Jul 14, 2016 | 13.33 | 13.35 | 13.02 | 13.04 | 5,736,999 | -0.17(-1.29%) |
Jul 13, 2016 | 13.57 | 13.70 | 12.94 | 13.21 | 11,033,494 | +0.14(+1.07%) |
Jul 12, 2016 | 13.06 | 13.18 | 12.95 | 13.07 | 7,230,470 | +0.03(+0.23%) |
Jul 11, 2016 | 13.22 | 13.30 | 13.03 | 13.04 | 5,846,152 | -0.24(-1.81%) |
Jul 08, 2016 | 12.89 | 13.30 | 12.84 | 13.28 | 6,083,002 | +0.44(+3.43%) |
Jul 07, 2016 | 12.65 | 12.97 | 12.65 | 12.84 | 4,210,668 | +0.21(+1.66%) |
Jul 06, 2016 | 12.61 | 12.75 | 12.41 | 12.63 | 6,473,887 | -0.07(-0.55%) |
Jul 05, 2016 | 12.37 | 12.78 | 12.21 | 12.70 | 4,550,928 | +0.24(+1.93%) |
Jul 01, 2016 | 12.35 | 12.46 | 12.46 | 12.46 | 5,998,100 | +0.01(+0.08%) |
Jun 30, 2016 | 12.50 | 12.68 | 12.19 | 12.45 | 8,609,339 | -0.07(-0.56%) |
Jun 29, 2016 | 12.25 | 12.86 | 12.14 | 12.52 | 7,756,920 | +0.46(+3.81%) |
Jun 28, 2016 | 11.80 | 12.10 | 11.67 | 12.06 | 6,939,269 | +0.57(+4.96%) |
Jun 27, 2016 | 12.14 | 12.15 | 11.24 | 11.49 | 8,348,013 | -0.25(-2.13%) |
Jun 24, 2016 | 11.58 | 12.10 | 11.50 | 11.74 | 9,577,748 | -0.46(-3.77%) |
Jun 23, 2016 | 11.84 | 12.21 | 11.79 | 12.20 | 4,334,349 | +0.44(+3.74%) |
Jun 22, 2016 | 11.84 | 11.86 | 11.63 | 11.76 | 3,114,289 | -0.01(-0.08%) |
Jun 21, 2016 | 11.83 | 11.90 | 11.57 | 11.77 | 3,916,012 | -0.05(-0.42%) |
Jun 20, 2016 | 11.70 | 12.02 | 11.66 | 11.82 | 5,310,208 | +0.26(+2.25%) |
Jun 17, 2016 | 11.54 | 11.62 | 11.38 | 11.56 | 4,434,163 | +0.01(+0.09%) |
Jun 16, 2016 | 11.19 | 11.73 | 11.05 | 11.55 | 6,379,519 | +0.31(+2.76%) |
Jun 15, 2016 | 11.12 | 11.49 | 11.07 | 11.24 | 4,112,539 | +0.17(+1.54%) |
Jun 14, 2016 | 11.25 | 11.37 | 11.02 | 11.07 | 3,914,884 | -0.16(-1.42%) |
Jun 13, 2016 | 11.67 | 11.73 | 11.19 | 11.23 | 6,331,818 | -0.37(-3.19%) |
Jun 10, 2016 | 11.84 | 11.87 | 11.50 | 11.60 | 6,802,551 | -0.35(-2.93%) |
Jun 09, 2016 | 12.21 | 12.55 | 11.94 | 11.95 | 8,115,761 | +0.14(+1.19%) |
Jun 08, 2016 | 12.08 | 12.24 | 11.81 | 11.81 | 5,101,864 | -0.27(-2.24%) |
Jun 07, 2016 | 12.25 | 12.62 | 11.97 | 12.08 | 7,400,123 | -0.09(-0.74%) |
Jun 06, 2016 | 12.49 | 12.50 | 12.06 | 12.17 | 8,009,672 | -0.35(-2.80%) |
Jun 03, 2016 | 12.21 | 12.79 | 12.03 | 12.52 | 7,871,603 | +0.36(+2.96%) |
Jun 02, 2016 | 12.08 | 12.36 | 11.98 | 12.16 | 5,787,101 | +0.12(+1.00%) |