Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.75 | 10.81 | 10.40 | 10.47 | 484,947 | -0.34(-3.15%) |
Aug 30, 2016 | 10.98 | 11.14 | 10.76 | 10.81 | 337,508 | -0.12(-1.10%) |
Aug 29, 2016 | 10.94 | 11.10 | 10.76 | 10.93 | 289,806 | +0.05(+0.46%) |
Aug 26, 2016 | 10.69 | 11.02 | 10.67 | 10.88 | 408,909 | +0.22(+2.06%) |
Aug 25, 2016 | 11.06 | 11.28 | 10.29 | 10.66 | 668,128 | -0.30(-2.74%) |
Aug 24, 2016 | 11.60 | 11.86 | 10.80 | 10.96 | 731,263 | -0.59(-5.11%) |
Aug 23, 2016 | 11.45 | 11.67 | 11.38 | 11.55 | 408,447 | +0.15(+1.32%) |
Aug 22, 2016 | 11.35 | 11.57 | 11.08 | 11.40 | 645,776 | +0.36(+3.26%) |
Aug 19, 2016 | 11.79 | 11.93 | 10.95 | 11.04 | 1,022,188 | -0.78(-6.60%) |
Aug 18, 2016 | 11.49 | 11.89 | 11.40 | 11.82 | 719,419 | +0.40(+3.50%) |
Aug 17, 2016 | 11.08 | 11.89 | 11.08 | 11.42 | 1,196,170 | +0.28(+2.51%) |
Aug 16, 2016 | 10.74 | 11.30 | 10.65 | 11.14 | 943,232 | +0.44(+4.11%) |
Aug 15, 2016 | 10.69 | 10.86 | 10.38 | 10.70 | 948,178 | +0.17(+1.61%) |
Aug 12, 2016 | 9.860 | 11.20 | 9.750 | 10.53 | 2,876,916 | +0.80(+8.22%) |
Aug 11, 2016 | 9.000 | 9.820 | 8.920 | 9.730 | 1,237,586 | +0.52(+5.65%) |
Aug 10, 2016 | 9.560 | 9.600 | 9.140 | 9.210 | 1,056,170 | -0.32(-3.36%) |
Aug 09, 2016 | 9.680 | 9.880 | 9.465 | 9.530 | 604,195 | -0.16(-1.65%) |
Aug 08, 2016 | 9.630 | 10.07 | 9.530 | 9.690 | 1,041,855 | +0.09(+0.94%) |
Aug 05, 2016 | 9.310 | 9.730 | 9.130 | 9.600 | 1,385,925 | +0.29(+3.11%) |
Aug 04, 2016 | 9.600 | 9.740 | 9.200 | 9.310 | 1,339,879 | -0.31(-3.22%) |
Aug 03, 2016 | 9.430 | 9.762 | 9.280 | 9.620 | 1,066,272 | +0.04(+0.42%) |
Aug 02, 2016 | 9.800 | 10.20 | 9.260 | 9.580 | 2,449,978 | -0.15(-1.54%) |
Aug 01, 2016 | 10.33 | 11.18 | 9.641 | 9.730 | 5,654,507 | -1.21(-11.06%) |
Jul 29, 2016 | 8.520 | 12.35 | 8.050 | 10.94 | 38,289,952 | -24.83(-69.42%) |
Jul 28, 2016 | 35.23 | 35.98 | 35.07 | 35.77 | 189,800 | +0.68(+1.94%) |
Jul 27, 2016 | 35.00 | 35.25 | 34.75 | 35.09 | 276,355 | +0.21(+0.60%) |
Jul 26, 2016 | 33.69 | 34.98 | 33.69 | 34.88 | 215,119 | +0.87(+2.56%) |
Jul 25, 2016 | 34.17 | 34.38 | 33.33 | 34.01 | 216,387 | -0.46(-1.33%) |
Jul 22, 2016 | 33.90 | 34.94 | 33.53 | 34.47 | 191,790 | +0.81(+2.41%) |
Jul 21, 2016 | 33.60 | 34.36 | 33.26 | 33.66 | 567,009 | -0.04(-0.12%) |
Jul 20, 2016 | 33.29 | 33.79 | 33.27 | 33.70 | 268,776 | +0.75(+2.28%) |
Jul 19, 2016 | 33.40 | 33.79 | 32.73 | 32.95 | 188,017 | -0.42(-1.26%) |
Jul 18, 2016 | 33.00 | 34.17 | 33.00 | 33.37 | 327,102 | +0.64(+1.96%) |
Jul 15, 2016 | 32.38 | 33.23 | 32.16 | 32.73 | 274,248 | +0.69(+2.15%) |
Jul 14, 2016 | 31.99 | 32.72 | 31.00 | 32.04 | 247,783 | +0.38(+1.20%) |
Jul 13, 2016 | 32.55 | 32.76 | 31.06 | 31.66 | 300,187 | -0.65(-2.01%) |
Jul 12, 2016 | 31.05 | 32.78 | 30.86 | 32.31 | 302,977 | +1.80(+5.90%) |
Jul 11, 2016 | 30.00 | 30.78 | 29.64 | 30.51 | 386,692 | +0.52(+1.73%) |
Jul 08, 2016 | 29.97 | 30.07 | 29.45 | 29.99 | 202,876 | +0.00(+0.00%) |
Jul 07, 2016 | 30.08 | 30.62 | 29.70 | 29.99 | 115,669 | +0.90(+3.09%) |
Jul 05, 2016 | 29.71 | 30.11 | 28.79 | 29.09 | 402,227 | -0.84(-2.81%) |
Jul 01, 2016 | 28.80 | 29.93 | 29.93 | 29.93 | 244,400 | +0.88(+3.03%) |
Jun 30, 2016 | 29.54 | 29.64 | 28.66 | 29.05 | 167,393 | -0.79(-2.65%) |
Jun 29, 2016 | 29.55 | 29.96 | 29.15 | 29.84 | 278,139 | +0.41(+1.39%) |
Jun 28, 2016 | 27.61 | 29.60 | 27.13 | 29.43 | 197,086 | +2.37(+8.76%) |
Jun 27, 2016 | 28.00 | 28.00 | 25.87 | 27.06 | 316,184 | -1.23(-4.35%) |
Jun 24, 2016 | 28.50 | 29.60 | 27.98 | 28.29 | 1,445,362 | -2.08(-6.85%) |
Jun 23, 2016 | 29.90 | 30.52 | 29.64 | 30.37 | 159,945 | +0.99(+3.37%) |
Jun 22, 2016 | 29.13 | 30.22 | 28.53 | 29.38 | 226,305 | +0.10(+0.34%) |
Jun 21, 2016 | 30.46 | 30.46 | 28.83 | 29.28 | 240,073 | -0.98(-3.24%) |
Jun 20, 2016 | 29.86 | 31.04 | 29.25 | 30.26 | 167,332 | +0.87(+2.96%) |
Jun 17, 2016 | 29.56 | 30.29 | 29.05 | 29.39 | 414,535 | -0.10(-0.34%) |
Jun 16, 2016 | 30.10 | 30.39 | 28.15 | 29.49 | 259,819 | -0.75(-2.48%) |
Jun 15, 2016 | 31.10 | 31.78 | 30.07 | 30.24 | 333,870 | -0.27(-0.88%) |
Jun 14, 2016 | 34.37 | 34.75 | 30.10 | 30.51 | 727,591 | -3.99(-11.57%) |
Jun 13, 2016 | 33.34 | 34.99 | 33.34 | 34.50 | 334,286 | +0.97(+2.89%) |
Jun 10, 2016 | 31.90 | 33.75 | 31.25 | 33.53 | 261,438 | +0.86(+2.63%) |
Jun 09, 2016 | 34.03 | 34.46 | 32.48 | 32.67 | 203,660 | -1.63(-4.75%) |
Jun 08, 2016 | 32.82 | 34.76 | 32.60 | 34.30 | 353,414 | +1.51(+4.61%) |
Jun 07, 2016 | 31.82 | 33.05 | 31.05 | 32.79 | 289,693 | +0.69(+2.15%) |
Jun 06, 2016 | 30.58 | 32.60 | 29.75 | 32.10 | 345,744 | +2.18(+7.29%) |
Jun 03, 2016 | 31.97 | 31.97 | 29.50 | 29.92 | 259,307 | -2.18(-6.79%) |
Jun 02, 2016 | 30.92 | 33.78 | 30.88 | 32.10 | 636,160 | +1.20(+3.88%) |