Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.95 | 16.02 | 15.44 | 15.52 | 629,981 | -0.49(-3.06%) |
Aug 30, 2016 | 15.98 | 16.33 | 15.84 | 16.01 | 589,253 | +0.23(+1.46%) |
Aug 29, 2016 | 15.58 | 15.82 | 15.44 | 15.78 | 414,927 | +0.10(+0.64%) |
Aug 26, 2016 | 15.61 | 15.85 | 15.46 | 15.68 | 361,598 | +0.09(+0.58%) |
Aug 25, 2016 | 15.23 | 15.62 | 15.20 | 15.59 | 221,328 | +0.30(+1.96%) |
Aug 24, 2016 | 15.76 | 15.90 | 15.18 | 15.29 | 525,445 | -0.53(-3.35%) |
Aug 23, 2016 | 15.53 | 15.95 | 15.40 | 15.82 | 332,147 | +0.31(+2.00%) |
Aug 22, 2016 | 15.49 | 15.77 | 15.18 | 15.51 | 713,838 | -0.07(-0.45%) |
Aug 19, 2016 | 15.33 | 15.70 | 15.32 | 15.58 | 438,974 | +0.35(+2.30%) |
Aug 18, 2016 | 15.06 | 15.29 | 15.06 | 15.23 | 303,691 | +0.27(+1.80%) |
Aug 17, 2016 | 14.90 | 15.03 | 14.75 | 14.96 | 301,799 | +0.03(+0.20%) |
Aug 16, 2016 | 14.93 | 15.09 | 14.86 | 14.93 | 117,204 | +0.02(+0.13%) |
Aug 15, 2016 | 15.01 | 15.01 | 14.78 | 14.91 | 195,078 | +0.16(+1.08%) |
Aug 12, 2016 | 15.00 | 15.01 | 14.61 | 14.75 | 447,067 | -0.60(-3.91%) |
Aug 11, 2016 | 14.02 | 15.48 | 14.02 | 15.35 | 643,539 | +1.57(+11.39%) |
Aug 10, 2016 | 13.62 | 13.83 | 13.53 | 13.78 | 287,151 | +0.17(+1.25%) |
Aug 09, 2016 | 13.55 | 13.73 | 13.51 | 13.61 | 364,045 | +0.12(+0.89%) |
Aug 08, 2016 | 13.09 | 13.58 | 13.09 | 13.49 | 267,385 | +0.48(+3.69%) |
Aug 05, 2016 | 12.97 | 13.04 | 12.84 | 13.01 | 88,396 | +0.03(+0.23%) |
Aug 04, 2016 | 12.65 | 13.10 | 12.65 | 12.98 | 152,449 | +0.24(+1.88%) |
Aug 03, 2016 | 12.37 | 12.77 | 12.37 | 12.74 | 207,253 | +0.34(+2.74%) |
Aug 02, 2016 | 12.39 | 12.68 | 12.32 | 12.40 | 219,811 | -0.26(-2.05%) |
Jul 29, 2016 | 12.66 | 12.66 | 12.66 | 0 | +0.24(+1.93%) | |
Jul 28, 2016 | 12.41 | 12.61 | 12.32 | 12.42 | 206,705 | -0.07(-0.56%) |
Jul 27, 2016 | 12.40 | 12.72 | 12.40 | 12.49 | 138,030 | -0.03(-0.24%) |
Jul 26, 2016 | 12.43 | 12.62 | 12.33 | 12.52 | 185,959 | +0.02(+0.16%) |
Jul 25, 2016 | 12.81 | 12.83 | 12.44 | 12.50 | 163,878 | -0.47(-3.62%) |
Jul 22, 2016 | 13.17 | 13.24 | 12.69 | 12.97 | 282,673 | -0.20(-1.52%) |
Jul 21, 2016 | 13.10 | 13.28 | 13.09 | 13.17 | 125,192 | +0.10(+0.77%) |
Jul 20, 2016 | 13.02 | 13.23 | 12.85 | 13.07 | 170,224 | -0.08(-0.61%) |
Jul 19, 2016 | 12.99 | 13.26 | 12.99 | 13.15 | 223,924 | +0.11(+0.84%) |
Jul 18, 2016 | 12.85 | 13.08 | 12.85 | 13.04 | 246,506 | +0.07(+0.54%) |
Jul 15, 2016 | 13.09 | 13.09 | 12.90 | 12.97 | 117,076 | -0.02(-0.15%) |
Jul 14, 2016 | 13.15 | 13.15 | 12.82 | 12.99 | 316,841 | +0.03(+0.23%) |
Jul 13, 2016 | 13.39 | 13.48 | 12.89 | 12.96 | 416,203 | -0.50(-3.71%) |
Jul 12, 2016 | 13.30 | 13.52 | 13.30 | 13.46 | 291,571 | +0.36(+2.75%) |
Jul 11, 2016 | 13.23 | 13.29 | 13.09 | 13.10 | 186,952 | +0.06(+0.46%) |
Jul 08, 2016 | 13.31 | 12.79 | 13.04 | 196,657 | +0.25(+1.95%) | |
Jul 07, 2016 | 12.85 | 12.88 | 12.63 | 12.79 | 383,998 | +0.52(+4.24%) |
Jul 05, 2016 | 12.28 | 12.41 | 12.02 | 12.27 | 230,528 | -0.39(-3.08%) |
Jul 04, 2016 | 12.62 | 12.80 | 12.50 | 12.66 | 261,479 | +0.15(+1.20%) |
Jun 30, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.55(-4.21%) | |
Jun 29, 2016 | 12.82 | 13.17 | 12.74 | 13.06 | 315,004 | +0.37(+2.92%) |
Jun 28, 2016 | 12.99 | 12.99 | 12.63 | 12.69 | 254,435 | +0.40(+3.25%) |
Jun 27, 2016 | 12.63 | 12.72 | 12.16 | 12.29 | 272,837 | -0.36(-2.85%) |
Jun 24, 2016 | 12.00 | 13.09 | 12.00 | 12.65 | 345,721 | -0.44(-3.36%) |
Jun 23, 2016 | 12.95 | 13.10 | 12.77 | 13.09 | 239,867 | +0.27(+2.11%) |
Jun 22, 2016 | 13.20 | 13.21 | 12.82 | 12.82 | 183,036 | -0.28(-2.14%) |
Jun 21, 2016 | 13.46 | 13.46 | 13.04 | 13.10 | 357,954 | -0.12(-0.91%) |
Jun 20, 2016 | 12.93 | 13.31 | 12.80 | 13.22 | 514,625 | +0.41(+3.20%) |
Jun 17, 2016 | 12.52 | 12.96 | 12.52 | 12.81 | 295,275 | +0.48(+3.89%) |
Jun 16, 2016 | 12.45 | 12.59 | 12.23 | 12.33 | 290,307 | -0.35(-2.76%) |
Jun 15, 2016 | 12.81 | 13.04 | 12.60 | 12.68 | 243,079 | -0.26(-2.01%) |
Jun 14, 2016 | 12.85 | 13.28 | 12.79 | 12.94 | 293,030 | -0.17(-1.30%) |
Jun 13, 2016 | 13.05 | 13.42 | 12.81 | 13.11 | 268,310 | -0.10(-0.76%) |
Jun 10, 2016 | 13.67 | 13.67 | 13.05 | 13.21 | 513,155 | -0.99(-6.97%) |
Jun 09, 2016 | 14.07 | 14.29 | 13.70 | 14.20 | 287,121 | -0.02(-0.14%) |
Jun 08, 2016 | 14.30 | 14.52 | 14.06 | 14.22 | 433,868 | +0.00(+0.00%) |
Jun 07, 2016 | 13.74 | 14.28 | 13.67 | 14.22 | 419,993 | +0.56(+4.10%) |
Jun 06, 2016 | 13.60 | 13.75 | 13.45 | 13.66 | 206,780 | +0.25(+1.86%) |
Jun 03, 2016 | 13.34 | 13.57 | 13.33 | 13.41 | 219,197 | +0.11(+0.83%) |
Jun 02, 2016 | 13.21 | 13.38 | 13.16 | 13.30 | 140,780 | -0.09(-0.67%) |