Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.24 | 14.26 | 13.68 | 13.81 | 9,603,224 | -0.54(-3.74%) |
Aug 30, 2016 | 14.25 | 14.53 | 14.12 | 14.35 | 7,283,517 | +0.23(+1.66%) |
Aug 29, 2016 | 14.41 | 14.53 | 14.06 | 14.11 | 5,413,710 | -0.32(-2.23%) |
Aug 26, 2016 | 14.44 | 14.68 | 14.22 | 14.44 | 5,926,624 | +0.00(+0.00%) |
Aug 25, 2016 | 14.22 | 14.69 | 14.21 | 14.44 | 3,470,293 | +0.06(+0.41%) |
Aug 24, 2016 | 14.87 | 15.03 | 14.31 | 14.38 | 10,209,068 | -0.68(-4.53%) |
Aug 23, 2016 | 15.30 | 15.40 | 15.05 | 15.06 | 5,893,435 | -0.06(-0.39%) |
Aug 22, 2016 | 15.48 | 15.60 | 15.08 | 15.12 | 5,493,676 | -0.47(-3.00%) |
Aug 19, 2016 | 15.49 | 15.77 | 15.47 | 15.59 | 6,326,459 | +0.10(+0.63%) |
Aug 18, 2016 | 15.92 | 16.04 | 15.42 | 15.49 | 8,166,310 | -0.36(-2.28%) |
Aug 17, 2016 | 15.28 | 15.85 | 14.97 | 15.85 | 10,460,544 | +0.18(+1.12%) |
Aug 16, 2016 | 16.89 | 16.98 | 15.23 | 15.68 | 28,988,720 | +0.06(+0.37%) |
Aug 15, 2016 | 15.41 | 16.13 | 15.19 | 15.62 | 21,047,740 | +0.48(+3.16%) |
Aug 12, 2016 | 14.57 | 15.46 | 14.55 | 15.14 | 14,270,755 | +0.58(+3.95%) |
Aug 11, 2016 | 14.46 | 14.63 | 14.21 | 14.56 | 8,016,506 | +0.36(+2.54%) |
Aug 10, 2016 | 14.24 | 14.58 | 14.13 | 14.20 | 5,892,873 | +0.15(+1.04%) |
Aug 09, 2016 | 13.75 | 14.13 | 13.75 | 14.06 | 4,371,089 | +0.33(+2.42%) |
Aug 08, 2016 | 13.90 | 14.09 | 13.51 | 13.72 | 5,406,845 | -0.19(-1.33%) |
Aug 05, 2016 | 13.57 | 13.96 | 13.47 | 13.91 | 4,556,619 | +0.38(+2.81%) |
Aug 04, 2016 | 13.53 | 13.66 | 13.32 | 13.53 | 4,770,113 | -0.03(-0.22%) |
Aug 03, 2016 | 13.32 | 13.61 | 13.32 | 13.56 | 4,694,202 | -0.01(-0.07%) |
Aug 02, 2016 | 13.93 | 13.94 | 13.14 | 13.57 | 6,222,588 | -0.41(-2.93%) |
Aug 01, 2016 | 13.94 | 14.11 | 13.81 | 13.98 | 8,659,566 | +0.10(+0.70%) |
Jul 29, 2016 | 13.69 | 14.11 | 13.68 | 13.88 | 8,042,839 | -0.02(-0.14%) |
Jul 28, 2016 | 13.58 | 13.95 | 13.49 | 13.90 | 6,633,434 | +0.22(+1.64%) |
Jul 27, 2016 | 13.62 | 13.76 | 13.37 | 13.68 | 5,844,323 | +0.01(+0.07%) |
Jul 26, 2016 | 12.95 | 13.71 | 12.89 | 13.67 | 6,802,497 | +0.60(+4.63%) |
Jul 25, 2016 | 13.22 | 13.25 | 13.04 | 13.06 | 3,484,786 | -0.12(-0.89%) |
Jul 22, 2016 | 13.32 | 13.49 | 13.18 | 13.18 | 3,321,098 | -0.18(-1.31%) |
Jul 21, 2016 | 13.41 | 13.56 | 13.21 | 13.35 | 11,604,322 | +0.06(+0.44%) |
Jul 20, 2016 | 12.99 | 13.48 | 12.93 | 13.30 | 9,859,626 | +0.42(+3.26%) |
Jul 19, 2016 | 12.50 | 12.95 | 12.37 | 12.88 | 5,150,609 | +0.29(+2.33%) |
Jul 18, 2016 | 12.31 | 12.61 | 12.16 | 12.58 | 2,923,021 | +0.27(+2.22%) |
Jul 15, 2016 | 12.58 | 12.67 | 12.29 | 12.31 | 2,309,431 | -0.25(-2.02%) |
Jul 14, 2016 | 12.42 | 12.62 | 12.35 | 12.56 | 4,118,452 | +0.29(+2.39%) |
Jul 13, 2016 | 12.46 | 12.49 | 12.24 | 12.27 | 4,296,381 | -0.16(-1.26%) |
Jul 12, 2016 | 12.54 | 12.80 | 12.35 | 12.43 | 7,786,179 | +0.00(+0.00%) |
Jul 11, 2016 | 11.95 | 12.56 | 11.93 | 12.43 | 8,417,356 | +0.48(+4.00%) |
Jul 08, 2016 | 11.60 | 12.06 | 11.52 | 11.95 | 7,719,784 | +0.43(+3.73%) |
Jul 07, 2016 | 11.20 | 11.74 | 11.20 | 11.52 | 10,525,623 | +0.34(+3.05%) |
Jul 06, 2016 | 10.98 | 11.22 | 10.75 | 11.18 | 5,320,218 | +0.13(+1.15%) |
Jul 05, 2016 | 10.93 | 11.07 | 10.70 | 11.05 | 8,864,338 | +0.11(+0.98%) |
Jul 01, 2016 | 11.00 | 10.94 | 10.94 | 10.94 | 4,424,082 | +0.05(+0.45%) |
Jun 30, 2016 | 10.56 | 11.12 | 10.50 | 10.90 | 5,972,386 | +0.36(+3.43%) |
Jun 29, 2016 | 10.55 | 10.68 | 10.47 | 10.53 | 8,543,443 | +0.08(+0.75%) |
Jun 28, 2016 | 10.37 | 10.60 | 10.35 | 10.46 | 7,919,467 | +0.29(+2.88%) |
Jun 27, 2016 | 10.61 | 10.61 | 10.05 | 10.16 | 10,713,271 | -0.59(-5.44%) |
Jun 24, 2016 | 10.49 | 10.95 | 10.36 | 10.75 | 8,557,091 | -0.35(-3.16%) |
Jun 23, 2016 | 11.12 | 11.17 | 11.03 | 11.10 | 5,262,661 | +0.03(+0.26%) |
Jun 22, 2016 | 11.13 | 11.19 | 10.92 | 11.07 | 5,869,941 | -0.08(-0.70%) |
Jun 21, 2016 | 10.98 | 11.27 | 10.98 | 11.15 | 4,992,536 | +0.20(+1.87%) |
Jun 20, 2016 | 10.62 | 11.07 | 10.70 | 10.94 | 5,516,085 | +0.32(+3.03%) |
Jun 17, 2016 | 10.85 | 10.93 | 10.44 | 10.62 | 7,456,329 | -0.18(-1.63%) |
Jun 16, 2016 | 11.05 | 11.07 | 10.63 | 10.80 | 7,332,923 | -0.36(-3.23%) |
Jun 15, 2016 | 11.20 | 11.43 | 10.64 | 11.16 | 9,664,028 | +0.01(+0.09%) |
Jun 14, 2016 | 11.31 | 11.42 | 11.07 | 11.15 | 5,761,277 | -0.14(-1.21%) |
Jun 13, 2016 | 11.25 | 11.54 | 11.23 | 11.29 | 4,188,271 | +0.01(+0.09%) |
Jun 10, 2016 | 11.15 | 11.30 | 11.05 | 11.28 | 5,754,806 | -0.19(-1.62%) |
Jun 09, 2016 | 11.49 | 11.53 | 11.34 | 11.46 | 5,029,332 | +0.03(+0.26%) |
Jun 08, 2016 | 11.71 | 11.72 | 11.39 | 11.43 | 6,254,184 | -0.26(-2.25%) |
Jun 07, 2016 | 11.40 | 11.88 | 11.40 | 11.70 | 9,090,005 | +0.23(+2.04%) |
Jun 06, 2016 | 10.90 | 11.46 | 10.83 | 11.46 | 6,156,343 | +0.63(+5.86%) |
Jun 03, 2016 | 10.98 | 11.03 | 10.76 | 10.83 | 6,560,206 | -0.11(-0.98%) |
Jun 02, 2016 | 11.20 | 11.20 | 10.82 | 10.93 | 9,577,069 | -0.15(-1.32%) |