Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.45 | 15.67 | 15.35 | 15.38 | 614,036 | -0.34(-2.16%) |
Aug 30, 2016 | 15.32 | 16.02 | 15.24 | 15.72 | 1,008,712 | +0.46(+3.01%) |
Aug 29, 2016 | 15.30 | 15.64 | 15.08 | 15.26 | 1,212,477 | -0.07(-0.46%) |
Aug 26, 2016 | 14.50 | 15.38 | 14.18 | 15.33 | 2,668,441 | +1.16(+8.19%) |
Aug 25, 2016 | 11.76 | 15.24 | 11.58 | 14.17 | 5,555,832 | +2.42(+20.60%) |
Aug 24, 2016 | 12.32 | 12.54 | 11.66 | 11.75 | 547,480 | -0.50(-4.08%) |
Aug 23, 2016 | 12.49 | 12.69 | 12.18 | 12.25 | 586,512 | -0.24(-1.92%) |
Aug 22, 2016 | 12.22 | 12.54 | 12.17 | 12.49 | 441,260 | +0.30(+2.46%) |
Aug 19, 2016 | 12.34 | 12.57 | 12.14 | 12.19 | 355,327 | -0.20(-1.61%) |
Aug 18, 2016 | 12.41 | 12.70 | 12.32 | 12.39 | 264,230 | +0.03(+0.24%) |
Aug 17, 2016 | 12.58 | 12.70 | 12.32 | 12.36 | 309,605 | -0.19(-1.51%) |
Aug 16, 2016 | 12.67 | 12.93 | 12.47 | 12.55 | 443,587 | -0.13(-1.03%) |
Aug 15, 2016 | 12.80 | 12.97 | 12.64 | 12.68 | 340,860 | -0.12(-0.94%) |
Aug 12, 2016 | 12.98 | 13.15 | 12.63 | 12.80 | 534,017 | -0.16(-1.23%) |
Aug 11, 2016 | 12.27 | 13.28 | 12.22 | 12.96 | 1,404,966 | +0.70(+5.71%) |
Aug 10, 2016 | 12.39 | 12.59 | 12.16 | 12.26 | 465,152 | -0.17(-1.37%) |
Aug 09, 2016 | 12.13 | 12.44 | 12.08 | 12.43 | 378,908 | +0.30(+2.47%) |
Aug 08, 2016 | 12.37 | 12.45 | 12.11 | 12.13 | 389,408 | -0.26(-2.10%) |
Aug 05, 2016 | 12.02 | 12.40 | 11.91 | 12.39 | 567,176 | +0.38(+3.16%) |
Aug 04, 2016 | 11.98 | 12.17 | 11.96 | 12.01 | 397,423 | +0.05(+0.42%) |
Aug 03, 2016 | 11.93 | 12.09 | 11.79 | 11.96 | 285,275 | +0.03(+0.25%) |
Aug 02, 2016 | 12.09 | 12.15 | 11.72 | 11.93 | 468,342 | -0.22(-1.81%) |
Aug 01, 2016 | 11.41 | 12.19 | 11.41 | 12.15 | 861,846 | +0.75(+6.58%) |
Jul 29, 2016 | 11.43 | 11.60 | 11.32 | 11.40 | 374,412 | -0.10(-0.87%) |
Jul 28, 2016 | 11.05 | 11.73 | 11.00 | 11.50 | 483,830 | +0.21(+1.86%) |
Jul 27, 2016 | 11.20 | 11.34 | 10.98 | 11.29 | 519,672 | +0.09(+0.80%) |
Jul 26, 2016 | 11.11 | 11.27 | 11.03 | 11.20 | 386,289 | +0.04(+0.36%) |
Jul 25, 2016 | 11.20 | 11.24 | 11.00 | 11.16 | 265,356 | -0.05(-0.45%) |
Jul 22, 2016 | 11.39 | 11.52 | 11.18 | 11.21 | 415,618 | -0.18(-1.58%) |
Jul 21, 2016 | 11.21 | 11.54 | 11.21 | 11.39 | 446,106 | +0.23(+2.06%) |
Jul 20, 2016 | 11.11 | 11.35 | 10.81 | 11.16 | 748,899 | +0.10(+0.90%) |
Jul 19, 2016 | 11.54 | 11.68 | 11.00 | 11.06 | 419,872 | -0.50(-4.33%) |
Jul 18, 2016 | 11.22 | 11.62 | 11.17 | 11.56 | 413,989 | +0.29(+2.57%) |
Jul 15, 2016 | 11.09 | 11.32 | 11.00 | 11.27 | 523,416 | +0.28(+2.55%) |
Jul 14, 2016 | 11.37 | 11.37 | 10.97 | 10.99 | 241,754 | -0.29(-2.57%) |
Jul 13, 2016 | 11.59 | 11.65 | 11.11 | 11.28 | 421,952 | -0.22(-1.91%) |
Jul 12, 2016 | 11.57 | 11.69 | 11.42 | 11.50 | 324,446 | -0.02(-0.17%) |
Jul 11, 2016 | 11.51 | 11.61 | 11.43 | 11.52 | 295,853 | +0.05(+0.44%) |
Jul 08, 2016 | 11.52 | 11.45 | 11.30 | 11.47 | 366,802 | +0.02(+0.17%) |
Jul 07, 2016 | 11.73 | 11.79 | 11.30 | 11.45 | 274,464 | -0.04(-0.35%) |
Jul 05, 2016 | 11.49 | 11.60 | 11.26 | 11.49 | 462,036 | +0.06(+0.52%) |
Jul 01, 2016 | 11.20 | 11.43 | 11.43 | 11.43 | 403,500 | +0.24(+2.14%) |
Jun 30, 2016 | 11.19 | 11.28 | 11.00 | 11.19 | 390,340 | +0.08(+0.72%) |
Jun 29, 2016 | 11.35 | 11.35 | 11.04 | 11.11 | 430,227 | -0.07(-0.63%) |
Jun 28, 2016 | 10.79 | 11.25 | 10.68 | 11.18 | 565,465 | +0.48(+4.49%) |
Jun 27, 2016 | 11.08 | 11.16 | 10.54 | 10.70 | 856,839 | -0.46(-4.12%) |
Jun 24, 2016 | 10.70 | 11.17 | 10.48 | 11.16 | 1,670,684 | -0.19(-1.67%) |
Jun 23, 2016 | 11.29 | 11.40 | 10.98 | 11.35 | 605,313 | +0.13(+1.16%) |
Jun 22, 2016 | 11.00 | 11.35 | 10.90 | 11.22 | 561,566 | +0.20(+1.81%) |
Jun 21, 2016 | 11.15 | 11.15 | 10.88 | 11.02 | 414,137 | -0.09(-0.81%) |
Jun 20, 2016 | 10.96 | 11.18 | 10.88 | 11.11 | 359,535 | +0.25(+2.30%) |
Jun 17, 2016 | 10.90 | 11.02 | 10.81 | 10.86 | 954,710 | -0.07(-0.64%) |
Jun 16, 2016 | 10.56 | 10.94 | 10.41 | 10.93 | 375,335 | +0.33(+3.11%) |
Jun 15, 2016 | 10.85 | 10.96 | 10.40 | 10.60 | 554,597 | -0.22(-2.03%) |
Jun 14, 2016 | 10.77 | 10.92 | 10.61 | 10.82 | 614,082 | +0.04(+0.32%) |
Jun 13, 2016 | 10.76 | 10.88 | 10.63 | 10.79 | 528,820 | -0.03(-0.23%) |
Jun 10, 2016 | 10.80 | 10.97 | 10.57 | 10.81 | 434,406 | -0.17(-1.59%) |
Jun 09, 2016 | 11.16 | 11.20 | 10.89 | 10.98 | 526,523 | -0.21(-1.92%) |
Jun 08, 2016 | 11.23 | 11.27 | 11.09 | 11.20 | 417,333 | +0.02(+0.18%) |
Jun 07, 2016 | 11.17 | 11.30 | 10.84 | 11.18 | 544,001 | -0.10(-0.89%) |
Jun 06, 2016 | 10.87 | 11.38 | 10.60 | 11.28 | 835,910 | +0.41(+3.77%) |
Jun 03, 2016 | 11.00 | 11.00 | 10.52 | 10.87 | 688,879 | -0.11(-1.00%) |
Jun 02, 2016 | 10.38 | 11.11 | 10.38 | 10.98 | 821,217 | +0.59(+5.68%) |