Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.83 | 16.24 | 15.70 | 16.21 | 921,493 | +0.38(+2.41%) |
Aug 30, 2016 | 15.58 | 15.88 | 15.58 | 15.83 | 771,553 | +0.26(+1.68%) |
Aug 29, 2016 | 15.49 | 15.96 | 15.42 | 15.57 | 715,386 | +0.17(+1.09%) |
Aug 26, 2016 | 15.42 | 15.68 | 15.26 | 15.40 | 658,640 | +0.04(+0.24%) |
Aug 25, 2016 | 15.35 | 15.51 | 15.24 | 15.37 | 678,103 | +0.01(+0.07%) |
Aug 24, 2016 | 15.69 | 15.97 | 15.27 | 15.36 | 339,105 | -0.38(-2.39%) |
Aug 23, 2016 | 15.53 | 16.06 | 15.53 | 15.73 | 635,689 | +0.32(+2.07%) |
Aug 22, 2016 | 15.28 | 15.49 | 15.08 | 15.41 | 675,194 | +0.12(+0.75%) |
Aug 19, 2016 | 15.28 | 15.36 | 15.11 | 15.30 | 649,393 | -0.10(-0.68%) |
Aug 18, 2016 | 15.31 | 15.63 | 15.21 | 15.40 | 986,639 | +0.10(+0.68%) |
Aug 17, 2016 | 15.37 | 15.50 | 15.19 | 15.30 | 710,287 | -0.08(-0.51%) |
Aug 16, 2016 | 15.36 | 15.52 | 15.21 | 15.38 | 715,384 | -0.07(-0.44%) |
Aug 15, 2016 | 15.26 | 15.46 | 15.17 | 15.45 | 1,064,452 | +0.32(+2.14%) |
Aug 12, 2016 | 15.06 | 15.26 | 14.94 | 15.12 | 710,798 | -0.03(-0.17%) |
Aug 11, 2016 | 15.24 | 15.46 | 15.02 | 15.15 | 717,922 | -0.02(-0.10%) |
Aug 10, 2016 | 15.60 | 15.70 | 15.08 | 15.16 | 1,063,855 | -0.42(-2.68%) |
Aug 09, 2016 | 16.03 | 16.05 | 15.39 | 15.58 | 632,199 | -0.42(-2.65%) |
Aug 08, 2016 | 16.20 | 16.50 | 15.85 | 16.00 | 944,253 | -0.19(-1.19%) |
Aug 05, 2016 | 15.66 | 16.31 | 15.64 | 16.20 | 1,455,201 | +0.77(+4.98%) |
Aug 04, 2016 | 14.95 | 16.01 | 14.50 | 15.43 | 1,401,203 | +0.48(+3.18%) |
Aug 03, 2016 | 14.51 | 15.03 | 14.44 | 14.95 | 1,487,345 | +0.44(+3.03%) |
Aug 02, 2016 | 14.85 | 15.01 | 14.29 | 14.51 | 1,591,449 | -0.32(-2.15%) |
Aug 01, 2016 | 15.08 | 15.19 | 14.81 | 14.83 | 807,714 | -0.25(-1.63%) |
Jul 29, 2016 | 14.89 | 15.13 | 14.82 | 15.08 | 1,246,355 | +0.10(+0.66%) |
Jul 28, 2016 | 14.93 | 15.07 | 14.69 | 14.98 | 745,127 | -0.04(-0.24%) |
Jul 27, 2016 | 14.92 | 15.22 | 14.78 | 15.02 | 679,440 | +0.22(+1.48%) |
Jul 26, 2016 | 14.56 | 14.81 | 14.51 | 14.80 | 518,540 | +0.16(+1.07%) |
Jul 25, 2016 | 14.71 | 14.77 | 14.48 | 14.64 | 527,059 | -0.17(-1.16%) |
Jul 22, 2016 | 14.87 | 14.97 | 14.77 | 14.81 | 610,032 | -0.06(-0.42%) |
Jul 21, 2016 | 14.79 | 14.94 | 14.58 | 14.88 | 959,790 | +0.03(+0.21%) |
Jul 20, 2016 | 14.71 | 15.06 | 14.53 | 14.84 | 890,999 | +0.28(+1.90%) |
Jul 19, 2016 | 14.74 | 14.78 | 14.46 | 14.57 | 874,583 | -0.26(-1.73%) |
Jul 18, 2016 | 14.41 | 14.93 | 14.27 | 14.82 | 1,671,635 | +0.45(+3.13%) |
Jul 15, 2016 | 14.20 | 14.49 | 14.04 | 14.37 | 1,775,855 | +0.25(+1.74%) |
Jul 14, 2016 | 13.74 | 14.19 | 13.67 | 14.13 | 1,743,028 | +0.64(+4.73%) |
Jul 13, 2016 | 13.10 | 13.66 | 13.10 | 13.49 | 2,234,393 | +0.47(+3.61%) |
Jul 12, 2016 | 12.76 | 13.11 | 12.71 | 13.02 | 1,369,142 | +0.47(+3.75%) |
Jul 11, 2016 | 12.43 | 12.66 | 12.33 | 12.55 | 1,335,110 | +0.28(+2.30%) |
Jul 08, 2016 | 11.97 | 12.42 | 11.77 | 12.27 | 1,955,846 | +0.50(+4.22%) |
Jul 07, 2016 | 11.46 | 12.00 | 11.37 | 11.77 | 1,385,061 | +0.43(+3.78%) |
Jul 06, 2016 | 10.98 | 11.40 | 10.62 | 11.34 | 2,925,873 | +0.22(+1.97%) |
Jul 05, 2016 | 11.97 | 12.00 | 11.05 | 11.12 | 823,732 | -0.92(-7.64%) |
Jul 01, 2016 | 11.96 | 12.04 | 12.04 | 12.04 | 992,817 | +0.11(+0.92%) |
Jun 30, 2016 | 11.95 | 11.99 | 11.52 | 11.93 | 1,148,248 | +0.09(+0.75%) |
Jun 29, 2016 | 11.65 | 11.90 | 11.32 | 11.84 | 2,223,744 | +0.45(+3.95%) |
Jun 28, 2016 | 11.50 | 11.63 | 10.96 | 11.39 | 2,558,563 | +0.31(+2.78%) |
Jun 27, 2016 | 11.67 | 11.67 | 10.96 | 11.08 | 1,968,440 | -0.88(-7.34%) |
Jun 24, 2016 | 11.69 | 12.32 | 11.69 | 11.96 | 1,892,585 | -0.79(-6.23%) |
Jun 23, 2016 | 12.51 | 12.78 | 12.42 | 12.76 | 906,632 | +0.50(+4.05%) |
Jun 22, 2016 | 12.49 | 12.61 | 12.25 | 12.26 | 863,406 | -0.25(-2.01%) |
Jun 21, 2016 | 12.97 | 12.99 | 12.28 | 12.51 | 1,057,519 | -0.36(-2.80%) |
Jun 20, 2016 | 12.86 | 12.96 | 12.45 | 12.87 | 1,056,813 | +0.35(+2.75%) |
Jun 17, 2016 | 12.79 | 12.93 | 12.47 | 12.53 | 1,395,565 | -0.18(-1.40%) |
Jun 16, 2016 | 12.88 | 12.88 | 12.42 | 12.71 | 1,136,625 | -0.26(-2.02%) |
Jun 15, 2016 | 12.90 | 13.37 | 12.62 | 12.97 | 1,600,692 | +0.03(+0.20%) |
Jun 14, 2016 | 13.88 | 13.96 | 12.65 | 12.94 | 2,400,412 | -1.05(-7.48%) |
Jun 13, 2016 | 14.12 | 14.47 | 13.92 | 13.99 | 885,531 | -0.25(-1.73%) |
Jun 10, 2016 | 14.81 | 14.81 | 14.11 | 14.23 | 1,039,457 | -0.81(-5.35%) |
Jun 09, 2016 | 15.62 | 15.73 | 14.81 | 15.04 | 1,391,778 | -0.60(-3.81%) |
Jun 08, 2016 | 16.11 | 16.16 | 15.62 | 15.63 | 640,545 | -0.47(-2.89%) |
Jun 07, 2016 | 16.11 | 16.28 | 15.91 | 16.10 | 857,929 | +0.05(+0.29%) |
Jun 06, 2016 | 15.51 | 16.17 | 15.40 | 16.05 | 1,327,095 | +0.58(+3.72%) |
Jun 03, 2016 | 16.02 | 16.12 | 15.10 | 15.48 | 1,468,797 | -0.62(-3.86%) |
Jun 02, 2016 | 16.16 | 16.20 | 15.54 | 16.10 | 1,350,835 | -0.11(-0.68%) |