Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.87 | 13.97 | 13.43 | 13.52 | 19,231,866 | -0.48(-3.41%) |
Aug 30, 2016 | 14.40 | 14.55 | 13.88 | 14.00 | 17,246,314 | -0.40(-2.75%) |
Aug 29, 2016 | 14.26 | 14.47 | 14.16 | 14.40 | 10,976,045 | +0.04(+0.25%) |
Aug 26, 2016 | 14.47 | 14.70 | 14.18 | 14.36 | 17,257,022 | -0.05(-0.37%) |
Aug 25, 2016 | 14.43 | 14.66 | 14.33 | 14.42 | 12,806,981 | -0.04(-0.31%) |
Aug 24, 2016 | 14.71 | 14.88 | 14.38 | 14.46 | 18,319,306 | -0.33(-2.25%) |
Aug 23, 2016 | 14.16 | 14.90 | 14.11 | 14.79 | 33,080,556 | +0.71(+5.05%) |
Aug 22, 2016 | 14.59 | 14.63 | 13.91 | 14.08 | 29,248,776 | -1.04(-6.90%) |
Aug 19, 2016 | 14.88 | 15.17 | 14.84 | 15.13 | 18,805,070 | +0.11(+0.72%) |
Aug 18, 2016 | 14.29 | 15.06 | 14.24 | 15.02 | 29,872,882 | +0.88(+6.24%) |
Aug 17, 2016 | 13.57 | 14.18 | 13.44 | 14.14 | 23,168,524 | +0.48(+3.49%) |
Aug 16, 2016 | 13.61 | 13.73 | 13.26 | 13.66 | 20,377,522 | +0.24(+1.81%) |
Aug 15, 2016 | 13.45 | 13.56 | 13.31 | 13.42 | 13,377,467 | +0.21(+1.57%) |
Aug 12, 2016 | 13.10 | 13.39 | 13.06 | 13.21 | 14,994,497 | +0.24(+1.87%) |
Aug 11, 2016 | 12.70 | 13.13 | 12.57 | 12.97 | 15,172,531 | +0.42(+3.36%) |
Aug 10, 2016 | 12.99 | 13.09 | 12.52 | 12.55 | 15,087,411 | -0.39(-3.05%) |
Aug 09, 2016 | 12.88 | 13.03 | 12.76 | 12.94 | 17,213,216 | +0.15(+1.19%) |
Aug 08, 2016 | 12.65 | 13.17 | 12.65 | 12.79 | 20,492,970 | +0.34(+2.74%) |
Aug 05, 2016 | 12.09 | 12.51 | 11.94 | 12.45 | 18,843,494 | +0.41(+3.43%) |
Aug 04, 2016 | 12.20 | 12.47 | 11.71 | 12.03 | 27,240,630 | -0.01(-0.07%) |
Aug 03, 2016 | 11.64 | 12.04 | 11.37 | 12.04 | 19,131,366 | +0.47(+4.03%) |
Aug 02, 2016 | 11.77 | 11.86 | 11.19 | 11.58 | 19,125,828 | -0.02(-0.15%) |
Aug 01, 2016 | 12.04 | 12.05 | 11.52 | 11.59 | 23,318,394 | -0.65(-5.28%) |
Jul 29, 2016 | 11.85 | 12.33 | 11.76 | 12.24 | 15,440,139 | +0.26(+2.17%) |
Jul 28, 2016 | 11.84 | 12.07 | 11.74 | 11.98 | 18,574,240 | +0.20(+1.68%) |
Jul 27, 2016 | 12.46 | 12.64 | 11.72 | 11.78 | 25,373,872 | -0.58(-4.72%) |
Jul 26, 2016 | 12.11 | 12.41 | 12.03 | 12.37 | 15,725,331 | +0.18(+1.47%) |
Jul 25, 2016 | 12.51 | 12.62 | 12.11 | 12.19 | 19,364,024 | -0.48(-3.76%) |
Jul 22, 2016 | 13.00 | 13.03 | 12.59 | 12.66 | 22,070,328 | -0.28(-2.15%) |
Jul 21, 2016 | 13.28 | 13.53 | 12.90 | 12.94 | 20,254,892 | -0.38(-2.83%) |
Jul 20, 2016 | 13.12 | 13.41 | 12.69 | 13.32 | 19,551,138 | +0.08(+0.61%) |
Jul 19, 2016 | 13.51 | 13.58 | 13.15 | 13.24 | 14,297,189 | -0.39(-2.83%) |
Jul 18, 2016 | 13.50 | 13.65 | 13.21 | 13.62 | 16,289,216 | -0.03(-0.20%) |
Jul 15, 2016 | 13.83 | 13.92 | 13.55 | 13.65 | 17,047,342 | -0.05(-0.39%) |
Jul 14, 2016 | 13.95 | 14.14 | 13.65 | 13.70 | 13,563,863 | -0.02(-0.13%) |
Jul 13, 2016 | 13.86 | 14.12 | 13.58 | 13.72 | 25,238,362 | -0.28(-1.99%) |
Jul 12, 2016 | 13.49 | 14.12 | 13.47 | 14.00 | 24,469,616 | +0.82(+6.19%) |
Jul 11, 2016 | 13.46 | 13.58 | 13.16 | 13.18 | 13,931,953 | -0.21(-1.54%) |
Jul 08, 2016 | 13.51 | 13.23 | 13.17 | 13.39 | 19,302,106 | +0.16(+1.22%) |
Jul 07, 2016 | 13.64 | 13.82 | 13.07 | 13.23 | 20,974,428 | -0.09(-0.67%) |
Jul 06, 2016 | 13.07 | 13.46 | 12.95 | 13.32 | 17,546,166 | +0.11(+0.82%) |
Jul 05, 2016 | 13.65 | 13.85 | 12.97 | 13.21 | 23,544,506 | -0.86(-6.12%) |
Jul 01, 2016 | 13.35 | 14.07 | 14.07 | 14.07 | 22,165,466 | +0.60(+4.46%) |
Jun 30, 2016 | 13.48 | 13.60 | 13.25 | 13.47 | 17,084,982 | -0.12(-0.86%) |
Jun 29, 2016 | 13.48 | 13.86 | 13.32 | 13.59 | 26,924,394 | +0.32(+2.44%) |
Jun 28, 2016 | 12.81 | 13.31 | 12.72 | 13.26 | 21,289,542 | +1.00(+8.20%) |
Jun 27, 2016 | 12.83 | 12.94 | 11.77 | 12.26 | 26,718,750 | -0.83(-6.37%) |
Jun 24, 2016 | 12.84 | 13.41 | 12.83 | 13.09 | 37,252,368 | -0.61(-4.45%) |
Jun 23, 2016 | 13.48 | 13.71 | 13.26 | 13.70 | 21,712,864 | +0.47(+3.53%) |
Jun 22, 2016 | 13.58 | 13.73 | 13.07 | 13.24 | 23,711,258 | -0.31(-2.25%) |
Jun 21, 2016 | 13.23 | 13.62 | 12.74 | 13.54 | 38,387,748 | +0.55(+4.21%) |
Jun 20, 2016 | 12.43 | 13.22 | 12.41 | 12.99 | 44,035,808 | +1.18(+10.03%) |
Jun 17, 2016 | 11.65 | 12.01 | 11.60 | 11.81 | 19,923,996 | +0.44(+3.87%) |
Jun 16, 2016 | 11.58 | 11.59 | 10.96 | 11.37 | 18,655,808 | -0.35(-2.99%) |
Jun 15, 2016 | 11.72 | 12.11 | 11.57 | 11.72 | 14,583,452 | -0.15(-1.28%) |
Jun 14, 2016 | 11.90 | 12.11 | 11.52 | 11.87 | 13,492,204 | -0.04(-0.38%) |
Jun 13, 2016 | 11.88 | 12.30 | 11.80 | 11.92 | 18,979,718 | -0.13(-1.04%) |
Jun 10, 2016 | 12.54 | 12.56 | 12.02 | 12.04 | 18,711,394 | -0.75(-5.89%) |
Jun 09, 2016 | 12.72 | 12.99 | 12.65 | 12.80 | 15,750,006 | -0.24(-1.86%) |
Jun 08, 2016 | 13.46 | 13.60 | 12.94 | 13.04 | 22,552,184 | -0.08(-0.62%) |
Jun 07, 2016 | 12.70 | 13.23 | 12.54 | 13.12 | 26,945,780 | +0.59(+4.73%) |
Jun 06, 2016 | 12.25 | 12.56 | 12.13 | 12.53 | 18,156,634 | +0.57(+4.80%) |
Jun 03, 2016 | 11.99 | 12.18 | 11.73 | 11.95 | 16,456,763 | -0.05(-0.45%) |
Jun 02, 2016 | 11.67 | 12.09 | 11.63 | 12.01 | 15,562,154 | +0.13(+1.13%) |