Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.44 | 14.71 | 14.38 | 14.67 | 19,676,142 | -0.04(-0.27%) |
Aug 30, 2016 | 14.67 | 14.74 | 14.57 | 14.71 | 13,573,148 | +0.09(+0.64%) |
Aug 29, 2016 | 14.36 | 14.64 | 14.26 | 14.62 | 15,227,331 | +0.20(+1.40%) |
Aug 26, 2016 | 14.50 | 14.66 | 14.36 | 14.42 | 16,161,631 | -0.03(-0.19%) |
Aug 25, 2016 | 14.61 | 14.68 | 14.39 | 14.44 | 19,138,780 | -0.20(-1.38%) |
Aug 24, 2016 | 14.77 | 14.87 | 14.57 | 14.65 | 18,136,912 | -0.19(-1.27%) |
Aug 23, 2016 | 14.75 | 14.99 | 14.72 | 14.83 | 19,604,438 | +0.11(+0.78%) |
Aug 22, 2016 | 14.79 | 14.88 | 14.50 | 14.72 | 19,199,420 | -0.24(-1.62%) |
Aug 19, 2016 | 15.14 | 15.18 | 14.90 | 14.96 | 15,799,894 | -0.29(-1.89%) |
Aug 18, 2016 | 14.87 | 15.30 | 14.78 | 15.25 | 34,070,548 | +0.64(+4.41%) |
Aug 17, 2016 | 14.57 | 14.75 | 14.41 | 14.61 | 24,062,478 | -0.02(-0.14%) |
Aug 16, 2016 | 14.36 | 14.83 | 14.28 | 14.63 | 31,447,908 | +0.32(+2.25%) |
Aug 15, 2016 | 14.28 | 14.42 | 14.25 | 14.30 | 21,326,872 | +0.15(+1.09%) |
Aug 12, 2016 | 14.03 | 14.36 | 14.00 | 14.15 | 20,076,578 | +0.13(+0.91%) |
Aug 11, 2016 | 13.78 | 14.03 | 13.78 | 14.02 | 14,208,290 | +0.28(+2.05%) |
Aug 10, 2016 | 13.83 | 14.07 | 13.70 | 13.74 | 17,846,448 | +0.01(+0.05%) |
Aug 09, 2016 | 13.96 | 14.10 | 13.70 | 13.73 | 14,371,782 | -0.22(-1.59%) |
Aug 08, 2016 | 13.78 | 14.10 | 13.75 | 13.95 | 15,704,679 | +0.28(+2.06%) |
Aug 05, 2016 | 13.56 | 13.73 | 13.52 | 13.67 | 13,775,933 | +0.16(+1.19%) |
Aug 04, 2016 | 13.48 | 13.60 | 13.33 | 13.51 | 14,215,334 | -0.01(-0.05%) |
Aug 03, 2016 | 13.33 | 13.52 | 13.18 | 13.52 | 20,065,724 | +0.23(+1.72%) |
Aug 02, 2016 | 13.30 | 13.43 | 13.07 | 13.29 | 19,168,072 | +0.15(+1.18%) |
Aug 01, 2016 | 13.49 | 13.53 | 13.09 | 13.13 | 26,826,826 | -0.52(-3.79%) |
Jul 29, 2016 | 13.52 | 13.68 | 13.40 | 13.65 | 24,684,866 | +0.07(+0.54%) |
Jul 28, 2016 | 13.52 | 13.63 | 13.36 | 13.58 | 20,003,364 | +0.06(+0.47%) |
Jul 27, 2016 | 13.89 | 13.96 | 13.48 | 13.51 | 26,765,332 | -0.32(-2.32%) |
Jul 26, 2016 | 13.85 | 14.08 | 13.73 | 13.83 | 21,305,444 | -0.09(-0.62%) |
Jul 25, 2016 | 14.07 | 14.10 | 13.90 | 13.92 | 21,212,040 | -0.24(-1.70%) |
Jul 22, 2016 | 14.03 | 14.26 | 13.91 | 14.16 | 36,356,480 | +0.18(+1.29%) |
Jul 21, 2016 | 14.15 | 14.44 | 13.85 | 13.98 | 54,488,708 | -0.76(-5.16%) |
Jul 20, 2016 | 14.56 | 14.89 | 14.38 | 14.74 | 41,353,756 | +0.10(+0.68%) |
Jul 19, 2016 | 14.53 | 14.68 | 14.29 | 14.64 | 29,756,500 | +0.12(+0.83%) |
Jul 18, 2016 | 14.01 | 14.62 | 13.92 | 14.52 | 38,581,164 | +0.49(+3.47%) |
Jul 15, 2016 | 14.03 | 14.09 | 13.86 | 14.03 | 22,868,186 | +0.09(+0.62%) |
Jul 14, 2016 | 13.55 | 14.09 | 13.51 | 13.95 | 48,428,168 | +0.46(+3.41%) |
Jul 13, 2016 | 13.28 | 13.51 | 13.13 | 13.49 | 33,910,580 | +0.27(+2.02%) |
Jul 12, 2016 | 13.01 | 13.39 | 12.95 | 13.22 | 28,987,014 | +0.39(+3.07%) |
Jul 11, 2016 | 12.68 | 12.91 | 12.59 | 12.83 | 32,450,382 | +0.45(+3.67%) |
Jul 08, 2016 | 12.43 | 12.49 | 12.28 | 12.37 | 19,544,306 | +0.09(+0.76%) |
Jul 07, 2016 | 12.29 | 12.47 | 12.12 | 12.28 | 19,399,752 | +0.07(+0.60%) |
Jul 06, 2016 | 12.12 | 12.22 | 11.98 | 12.21 | 23,989,082 | +0.00(+0.00%) |
Jul 05, 2016 | 12.32 | 12.32 | 12.01 | 12.21 | 19,868,374 | -0.27(-2.19%) |
Jul 01, 2016 | 12.47 | 12.48 | 12.48 | 12.48 | 21,955,768 | -0.01(-0.11%) |
Jun 30, 2016 | 12.35 | 12.50 | 12.23 | 12.49 | 24,282,710 | +0.13(+1.03%) |
Jun 29, 2016 | 11.95 | 12.51 | 11.91 | 12.37 | 37,508,408 | +0.55(+4.63%) |
Jun 28, 2016 | 11.81 | 11.95 | 11.61 | 11.82 | 25,233,608 | +0.21(+1.78%) |
Jun 27, 2016 | 11.79 | 11.89 | 11.45 | 11.61 | 32,425,530 | -0.39(-3.28%) |
Jun 24, 2016 | 11.91 | 12.29 | 11.91 | 12.01 | 40,128,508 | -0.61(-4.81%) |
Jun 23, 2016 | 12.49 | 12.61 | 12.37 | 12.61 | 16,590,983 | +0.26(+2.11%) |
Jun 22, 2016 | 12.55 | 12.63 | 12.29 | 12.35 | 20,828,670 | -0.19(-1.49%) |
Jun 21, 2016 | 12.04 | 12.65 | 12.03 | 12.54 | 39,495,208 | +0.46(+3.81%) |
Jun 20, 2016 | 12.23 | 12.25 | 12.02 | 12.08 | 24,648,070 | +0.04(+0.33%) |
Jun 17, 2016 | 11.87 | 12.04 | 11.81 | 12.04 | 24,290,478 | +0.29(+2.50%) |
Jun 16, 2016 | 11.63 | 11.78 | 11.41 | 11.75 | 17,192,902 | -0.03(-0.28%) |
Jun 15, 2016 | 11.65 | 12.01 | 11.57 | 11.78 | 20,128,840 | +0.11(+0.91%) |
Jun 14, 2016 | 11.53 | 11.73 | 11.39 | 11.67 | 17,260,002 | +0.07(+0.63%) |
Jun 13, 2016 | 11.51 | 11.83 | 11.49 | 11.60 | 16,853,368 | -0.09(-0.74%) |
Jun 10, 2016 | 11.91 | 11.97 | 11.66 | 11.69 | 20,236,678 | -0.38(-3.15%) |
Jun 09, 2016 | 11.98 | 12.10 | 11.85 | 12.07 | 19,256,584 | -0.03(-0.22%) |
Jun 08, 2016 | 12.41 | 12.41 | 12.06 | 12.09 | 20,528,072 | -0.23(-1.84%) |
Jun 07, 2016 | 12.48 | 12.51 | 12.31 | 12.32 | 19,898,536 | -0.07(-0.59%) |
Jun 06, 2016 | 12.11 | 12.43 | 12.11 | 12.39 | 25,859,578 | +0.39(+3.22%) |
Jun 03, 2016 | 11.99 | 12.11 | 11.85 | 12.01 | 13,934,768 | +0.02(+0.17%) |
Jun 02, 2016 | 11.89 | 12.01 | 11.83 | 11.99 | 13,913,472 | +0.00(+0.00%) |