Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.58 | 13.80 | 13.46 | 13.50 | 2,962,932 | -0.03(-0.21%) |
Aug 30, 2016 | 13.49 | 13.74 | 13.43 | 13.53 | 878,451 | +0.09(+0.70%) |
Aug 29, 2016 | 13.51 | 13.58 | 13.39 | 13.43 | 927,985 | -0.03(-0.22%) |
Aug 26, 2016 | 13.53 | 13.73 | 13.33 | 13.46 | 958,784 | -0.04(-0.32%) |
Aug 25, 2016 | 13.45 | 13.58 | 13.36 | 13.50 | 2,169,920 | -0.01(-0.05%) |
Aug 24, 2016 | 13.65 | 13.69 | 13.45 | 13.51 | 537,370 | -0.15(-1.06%) |
Aug 23, 2016 | 13.51 | 13.77 | 13.51 | 13.66 | 943,877 | +0.25(+1.84%) |
Aug 22, 2016 | 13.58 | 13.60 | 13.26 | 13.41 | 918,705 | -0.21(-1.55%) |
Aug 19, 2016 | 13.58 | 13.82 | 13.52 | 13.62 | 1,592,821 | -0.04(-0.32%) |
Aug 18, 2016 | 13.48 | 13.66 | 13.45 | 13.66 | 878,911 | +0.17(+1.29%) |
Aug 17, 2016 | 13.58 | 13.60 | 13.38 | 13.49 | 1,131,612 | -0.09(-0.69%) |
Aug 16, 2016 | 13.88 | 13.98 | 13.57 | 13.58 | 1,610,529 | -0.37(-2.65%) |
Aug 15, 2016 | 13.79 | 13.97 | 13.73 | 13.95 | 1,512,677 | +0.20(+1.48%) |
Aug 12, 2016 | 13.90 | 13.97 | 13.69 | 13.75 | 1,772,099 | -0.19(-1.35%) |
Aug 11, 2016 | 13.90 | 14.01 | 13.83 | 13.94 | 999,125 | +0.11(+0.79%) |
Aug 10, 2016 | 13.86 | 14.00 | 13.75 | 13.83 | 1,298,672 | -0.01(-0.05%) |
Aug 09, 2016 | 13.99 | 14.05 | 13.74 | 13.84 | 1,355,424 | -0.14(-0.99%) |
Aug 08, 2016 | 14.14 | 14.33 | 13.93 | 13.98 | 2,095,081 | -0.16(-1.13%) |
Aug 05, 2016 | 13.65 | 14.26 | 13.63 | 14.14 | 2,270,424 | +0.65(+4.84%) |
Aug 04, 2016 | 13.55 | 13.55 | 13.13 | 13.48 | 2,322,165 | -0.04(-0.32%) |
Aug 03, 2016 | 13.04 | 13.53 | 12.93 | 13.53 | 2,035,630 | +0.46(+3.56%) |
Aug 02, 2016 | 13.26 | 13.40 | 12.88 | 13.06 | 1,893,727 | -0.27(-2.01%) |
Aug 01, 2016 | 13.24 | 13.50 | 13.02 | 13.33 | 1,410,093 | +0.08(+0.60%) |
Jul 29, 2016 | 13.03 | 13.26 | 12.81 | 13.25 | 1,593,495 | +0.19(+1.44%) |
Jul 28, 2016 | 13.37 | 13.41 | 12.84 | 13.06 | 1,525,033 | -0.38(-2.86%) |
Jul 27, 2016 | 13.32 | 13.54 | 12.94 | 13.45 | 1,949,271 | +0.12(+0.93%) |
Jul 26, 2016 | 13.95 | 13.99 | 13.16 | 13.32 | 3,105,436 | -0.21(-1.55%) |
Jul 25, 2016 | 13.53 | 13.71 | 13.36 | 13.53 | 1,828,919 | +0.01(+0.11%) |
Jul 22, 2016 | 13.53 | 13.63 | 13.34 | 13.52 | 1,386,236 | -0.05(-0.37%) |
Jul 21, 2016 | 13.45 | 13.74 | 13.44 | 13.57 | 1,189,890 | +0.12(+0.92%) |
Jul 20, 2016 | 13.16 | 13.53 | 12.95 | 13.45 | 1,351,340 | +0.39(+3.00%) |
Jul 19, 2016 | 13.19 | 13.34 | 13.03 | 13.05 | 1,185,343 | -0.25(-1.91%) |
Jul 18, 2016 | 13.34 | 13.45 | 13.18 | 13.31 | 1,162,833 | +0.01(+0.11%) |
Jul 15, 2016 | 13.29 | 13.30 | 12.96 | 13.29 | 1,387,211 | +0.15(+1.10%) |
Jul 14, 2016 | 13.10 | 13.48 | 13.11 | 13.15 | 2,085,589 | +0.05(+0.39%) |
Jul 13, 2016 | 13.08 | 13.18 | 12.79 | 13.10 | 2,217,175 | +0.04(+0.28%) |
Jul 12, 2016 | 12.71 | 13.17 | 12.63 | 13.06 | 3,240,832 | +0.69(+5.57%) |
Jul 11, 2016 | 12.11 | 12.42 | 12.05 | 12.37 | 1,785,527 | +0.33(+2.71%) |
Jul 08, 2016 | 11.79 | 12.02 | 11.59 | 12.05 | 3,454,925 | +0.46(+3.94%) |
Jul 07, 2016 | 11.79 | 11.94 | 11.39 | 11.59 | 3,000,630 | -0.19(-1.60%) |
Jul 06, 2016 | 11.49 | 11.83 | 11.28 | 11.78 | 3,616,134 | +0.13(+1.09%) |
Jul 05, 2016 | 11.80 | 11.93 | 11.46 | 11.65 | 2,686,598 | -0.35(-2.88%) |
Jul 01, 2016 | 12.05 | 12.00 | 12.00 | 12.00 | 2,100,360 | -0.16(-1.28%) |
Jun 30, 2016 | 11.85 | 12.18 | 11.66 | 12.15 | 2,785,746 | +0.28(+2.32%) |
Jun 29, 2016 | 11.64 | 11.91 | 11.44 | 11.88 | 2,751,050 | +0.44(+3.82%) |
Jun 28, 2016 | 11.78 | 11.88 | 11.29 | 11.44 | 3,213,006 | -0.10(-0.86%) |
Jun 27, 2016 | 12.07 | 12.12 | 11.29 | 11.54 | 4,277,080 | -0.73(-5.98%) |
Jun 24, 2016 | 12.62 | 12.84 | 12.07 | 12.27 | 12,415,498 | -1.15(-8.57%) |
Jun 23, 2016 | 13.24 | 13.43 | 13.09 | 13.42 | 3,983,391 | +0.52(+4.05%) |
Jun 22, 2016 | 12.86 | 13.05 | 12.84 | 12.90 | 2,846,851 | +0.07(+0.55%) |
Jun 21, 2016 | 13.35 | 13.40 | 12.79 | 12.83 | 2,684,065 | -0.42(-3.20%) |
Jun 20, 2016 | 13.48 | 13.53 | 13.20 | 13.25 | 4,115,330 | +0.21(+1.62%) |
Jun 17, 2016 | 13.05 | 13.23 | 12.95 | 13.04 | 3,509,484 | +0.06(+0.43%) |
Jun 16, 2016 | 13.17 | 13.17 | 12.89 | 12.98 | 2,504,889 | -0.35(-2.65%) |
Jun 15, 2016 | 13.42 | 13.65 | 13.31 | 13.34 | 1,580,376 | +0.00(+0.00%) |
Jun 14, 2016 | 13.34 | 13.57 | 13.10 | 13.34 | 1,568,757 | -0.04(-0.26%) |
Jun 13, 2016 | 13.52 | 13.76 | 13.29 | 13.37 | 2,057,022 | -0.26(-1.92%) |
Jun 10, 2016 | 13.92 | 14.01 | 13.60 | 13.63 | 1,703,084 | -0.60(-4.21%) |
Jun 09, 2016 | 14.66 | 14.66 | 14.17 | 14.23 | 1,696,611 | -0.59(-4.00%) |
Jun 08, 2016 | 15.22 | 15.38 | 14.78 | 14.83 | 1,623,319 | -0.40(-2.60%) |
Jun 07, 2016 | 15.46 | 15.51 | 15.15 | 15.22 | 1,032,274 | -0.20(-1.33%) |
Jun 06, 2016 | 15.19 | 15.84 | 15.18 | 15.43 | 1,884,485 | +0.25(+1.63%) |
Jun 03, 2016 | 14.76 | 15.35 | 14.35 | 15.18 | 3,448,607 | +0.27(+1.80%) |
Jun 02, 2016 | 14.75 | 14.91 | 14.51 | 14.91 | 1,658,033 | +0.03(+0.19%) |