Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.79 | 13.91 | 13.61 | 13.71 | 6,227,444 | +0.33(+2.50%) |
Aug 30, 2016 | 13.24 | 13.40 | 13.23 | 13.38 | 3,628,111 | +0.44(+3.38%) |
Aug 29, 2016 | 12.89 | 12.99 | 12.88 | 12.94 | 1,911,596 | -0.06(-0.43%) |
Aug 26, 2016 | 13.16 | 13.28 | 12.90 | 13.00 | 5,655,630 | -0.04(-0.29%) |
Aug 25, 2016 | 13.12 | 13.17 | 13.02 | 13.03 | 2,179,627 | -0.16(-1.20%) |
Aug 24, 2016 | 13.30 | 13.35 | 13.15 | 13.19 | 3,523,138 | +0.18(+1.36%) |
Aug 23, 2016 | 12.98 | 13.07 | 12.97 | 13.02 | 3,314,276 | +0.46(+3.63%) |
Aug 22, 2016 | 12.51 | 12.66 | 12.48 | 12.56 | 3,709,557 | -0.04(-0.30%) |
Aug 19, 2016 | 12.60 | 12.67 | 12.50 | 12.60 | 4,895,583 | -0.39(-3.01%) |
Aug 18, 2016 | 12.86 | 13.03 | 12.83 | 12.99 | 2,553,032 | +0.00(+0.00%) |
Aug 17, 2016 | 12.95 | 13.02 | 12.82 | 12.99 | 3,343,505 | -0.24(-1.83%) |
Aug 16, 2016 | 13.33 | 13.37 | 13.23 | 13.23 | 1,905,803 | -0.11(-0.84%) |
Aug 15, 2016 | 13.29 | 13.34 | 13.27 | 13.34 | 2,419,291 | +0.09(+0.70%) |
Aug 12, 2016 | 13.28 | 13.31 | 13.20 | 13.25 | 2,226,452 | +0.02(+0.14%) |
Aug 11, 2016 | 13.25 | 13.33 | 13.19 | 13.23 | 2,805,583 | +0.01(+0.07%) |
Aug 10, 2016 | 13.15 | 13.30 | 13.04 | 13.22 | 7,144,423 | +0.46(+3.57%) |
Aug 09, 2016 | 12.56 | 12.81 | 12.56 | 12.76 | 4,317,608 | +0.24(+1.93%) |
Aug 08, 2016 | 12.46 | 12.55 | 12.42 | 12.52 | 3,577,273 | +0.30(+2.43%) |
Aug 05, 2016 | 11.95 | 12.23 | 11.93 | 12.23 | 6,470,686 | +0.42(+3.54%) |
Aug 04, 2016 | 11.82 | 11.90 | 11.74 | 11.81 | 4,047,890 | +0.01(+0.08%) |
Aug 03, 2016 | 11.68 | 11.82 | 11.60 | 11.80 | 7,752,531 | +0.10(+0.87%) |
Aug 02, 2016 | 11.83 | 11.89 | 11.67 | 11.70 | 8,211,599 | -0.46(-3.75%) |
Aug 01, 2016 | 12.32 | 12.34 | 12.12 | 12.15 | 5,228,882 | -0.34(-2.75%) |
Jul 29, 2016 | 12.55 | 12.58 | 12.36 | 12.49 | 7,452,370 | +0.18(+1.43%) |
Jul 28, 2016 | 12.36 | 12.38 | 12.27 | 12.32 | 5,623,427 | -0.35(-2.79%) |
Jul 27, 2016 | 12.81 | 12.90 | 12.58 | 12.67 | 8,284,140 | -0.51(-3.88%) |
Jul 26, 2016 | 13.16 | 13.24 | 13.07 | 13.18 | 3,511,368 | -0.20(-1.53%) |
Jul 25, 2016 | 13.48 | 13.55 | 13.35 | 13.39 | 2,669,495 | +0.05(+0.35%) |
Jul 22, 2016 | 13.50 | 13.53 | 13.30 | 13.34 | 2,177,379 | -0.08(-0.62%) |
Jul 21, 2016 | 13.63 | 13.75 | 13.37 | 13.42 | 4,354,073 | +0.13(+0.98%) |
Jul 20, 2016 | 13.14 | 13.31 | 13.02 | 13.29 | 3,372,128 | +0.27(+2.07%) |
Jul 19, 2016 | 13.02 | 13.09 | 12.97 | 13.02 | 5,039,562 | -0.49(-3.64%) |
Jul 18, 2016 | 13.35 | 13.58 | 13.24 | 13.52 | 4,655,415 | +0.10(+0.76%) |
Jul 15, 2016 | 13.59 | 13.59 | 13.37 | 13.42 | 3,761,198 | -0.10(-0.76%) |
Jul 14, 2016 | 13.35 | 13.59 | 13.30 | 13.52 | 7,677,897 | +0.55(+4.23%) |
Jul 13, 2016 | 13.21 | 13.26 | 12.90 | 12.97 | 5,874,196 | -0.14(-1.06%) |
Jul 12, 2016 | 13.12 | 13.24 | 13.02 | 13.11 | 8,477,682 | +0.74(+6.01%) |
Jul 11, 2016 | 12.25 | 12.46 | 12.18 | 12.36 | 6,173,473 | +0.31(+2.54%) |
Jul 08, 2016 | 12.21 | 11.71 | 11.71 | 12.06 | 6,511,761 | +0.34(+2.94%) |
Jul 07, 2016 | 11.86 | 12.00 | 11.62 | 11.71 | 8,859,416 | -0.34(-2.85%) |
Jul 06, 2016 | 11.87 | 12.08 | 11.62 | 12.06 | 10,670,977 | -0.40(-3.21%) |
Jul 05, 2016 | 12.76 | 12.79 | 12.40 | 12.46 | 7,914,121 | -0.47(-3.67%) |
Jul 01, 2016 | 12.99 | 12.93 | 12.93 | 12.93 | 8,211,193 | +0.17(+1.31%) |
Jun 30, 2016 | 12.69 | 12.92 | 12.52 | 12.76 | 12,964,870 | -0.33(-2.56%) |
Jun 29, 2016 | 12.99 | 13.13 | 12.96 | 13.10 | 9,365,422 | -0.07(-0.56%) |
Jun 28, 2016 | 13.38 | 13.44 | 12.90 | 13.17 | 8,426,849 | +0.28(+2.16%) |
Jun 27, 2016 | 12.98 | 13.01 | 12.46 | 12.89 | 11,492,341 | -0.79(-5.77%) |
Jun 24, 2016 | 16.59 | 14.21 | 13.59 | 13.68 | 19,671,812 | -2.90(-17.49%) |
Jun 23, 2016 | 16.36 | 16.60 | 16.09 | 16.59 | 6,725,146 | +0.90(+5.75%) |
Jun 22, 2016 | 15.94 | 16.01 | 15.67 | 15.68 | 5,189,175 | +0.06(+0.36%) |
Jun 21, 2016 | 15.49 | 15.69 | 15.25 | 15.63 | 5,243,158 | +0.47(+3.13%) |
Jun 20, 2016 | 15.26 | 15.29 | 15.14 | 15.15 | 6,116,956 | +0.63(+4.35%) |
Jun 17, 2016 | 14.31 | 14.57 | 14.21 | 14.52 | 6,509,378 | +0.67(+4.83%) |
Jun 16, 2016 | 13.31 | 13.87 | 13.14 | 13.85 | 8,430,590 | +0.07(+0.54%) |
Jun 15, 2016 | 13.83 | 14.09 | 13.73 | 13.78 | 6,256,726 | +0.08(+0.61%) |
Jun 14, 2016 | 13.96 | 14.10 | 13.56 | 13.69 | 6,904,175 | -0.42(-2.96%) |
Jun 13, 2016 | 14.15 | 14.44 | 14.08 | 14.11 | 5,272,397 | -0.52(-3.56%) |
Jun 10, 2016 | 14.84 | 14.87 | 14.55 | 14.63 | 7,593,622 | -0.90(-5.81%) |
Jun 09, 2016 | 15.53 | 15.65 | 15.43 | 15.53 | 3,005,164 | -0.32(-1.99%) |
Jun 08, 2016 | 16.03 | 16.14 | 15.80 | 15.85 | 2,295,180 | -0.20(-1.27%) |
Jun 07, 2016 | 16.12 | 16.23 | 16.05 | 16.06 | 2,266,497 | +0.12(+0.76%) |
Jun 06, 2016 | 15.70 | 15.98 | 15.69 | 15.93 | 2,615,609 | +0.07(+0.47%) |
Jun 03, 2016 | 16.06 | 16.08 | 15.69 | 15.86 | 4,805,677 | -0.45(-2.74%) |
Jun 02, 2016 | 16.20 | 16.38 | 16.14 | 16.31 | 2,254,553 | -0.07(-0.45%) |