Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.70 | 13.70 | 13.30 | 13.30 | 52,805 | -0.30(-2.21%) |
Aug 30, 2016 | 13.60 | 13.70 | 13.50 | 13.60 | 38,168 | +0.10(+0.74%) |
Aug 29, 2016 | 14.00 | 14.00 | 13.50 | 13.50 | 60,489 | -0.30(-2.17%) |
Aug 26, 2016 | 14.20 | 14.40 | 13.80 | 13.80 | 80,094 | -0.20(-1.43%) |
Aug 25, 2016 | 13.60 | 14.20 | 13.60 | 14.00 | 62,840 | +0.50(+3.70%) |
Aug 24, 2016 | 14.90 | 14.90 | 13.50 | 13.50 | 154,378 | -1.30(-8.78%) |
Aug 23, 2016 | 15.20 | 15.20 | 14.70 | 14.80 | 61,088 | -0.40(-2.63%) |
Aug 22, 2016 | 15.50 | 15.70 | 15.10 | 15.20 | 66,086 | -0.50(-3.18%) |
Aug 19, 2016 | 16.00 | 16.01 | 15.30 | 15.70 | 41,756 | -0.20(-1.26%) |
Aug 18, 2016 | 16.30 | 16.80 | 15.60 | 15.90 | 90,367 | -0.40(-2.45%) |
Aug 17, 2016 | 16.50 | 17.10 | 16.20 | 16.30 | 76,377 | -0.40(-2.40%) |
Aug 16, 2016 | 16.90 | 17.10 | 16.50 | 16.70 | 50,324 | -0.10(-0.60%) |
Aug 15, 2016 | 16.50 | 17.10 | 16.40 | 16.80 | 61,528 | +0.60(+3.70%) |
Aug 12, 2016 | 16.70 | 16.90 | 16.20 | 16.20 | 55,974 | -0.50(-2.99%) |
Aug 11, 2016 | 16.80 | 17.40 | 16.00 | 16.70 | 77,744 | +0.10(+0.60%) |
Aug 10, 2016 | 17.60 | 17.70 | 16.30 | 16.60 | 92,554 | -1.00(-5.68%) |
Aug 09, 2016 | 16.00 | 18.55 | 15.90 | 17.60 | 343,517 | +2.70(+18.12%) |
Aug 08, 2016 | 14.80 | 15.20 | 14.40 | 14.90 | 97,133 | -0.10(-0.67%) |
Aug 05, 2016 | 14.10 | 15.10 | 13.50 | 15.00 | 150,480 | +1.00(+7.14%) |
Aug 04, 2016 | 13.70 | 14.20 | 13.50 | 14.00 | 125,314 | +0.10(+0.72%) |
Aug 03, 2016 | 13.20 | 14.00 | 13.20 | 13.90 | 63,505 | +0.70(+5.30%) |
Aug 02, 2016 | 13.50 | 13.70 | 13.20 | 13.20 | 49,989 | -0.40(-2.94%) |
Aug 01, 2016 | 14.00 | 14.00 | 13.50 | 13.60 | 49,983 | -0.20(-1.45%) |
Jul 29, 2016 | 13.20 | 14.00 | 13.20 | 13.80 | 52,596 | +0.60(+4.55%) |
Jul 28, 2016 | 13.50 | 13.70 | 13.10 | 13.20 | 60,304 | -0.30(-2.22%) |
Jul 27, 2016 | 14.00 | 14.29 | 13.20 | 13.50 | 100,007 | -0.50(-3.57%) |
Jul 26, 2016 | 14.20 | 14.30 | 13.70 | 14.00 | 37,812 | +0.00(+0.00%) |
Jul 25, 2016 | 15.10 | 15.10 | 14.00 | 14.00 | 70,833 | -1.10(-7.28%) |
Jul 22, 2016 | 14.20 | 15.10 | 13.40 | 15.10 | 114,111 | +1.20(+8.63%) |
Jul 21, 2016 | 13.40 | 14.00 | 13.20 | 13.90 | 49,677 | +0.60(+4.51%) |
Jul 20, 2016 | 13.50 | 13.80 | 13.20 | 13.30 | 44,484 | -0.40(-2.92%) |
Jul 19, 2016 | 13.90 | 14.00 | 13.50 | 13.70 | 38,573 | -0.30(-2.14%) |
Jul 18, 2016 | 15.10 | 15.10 | 13.40 | 14.00 | 69,903 | -1.00(-6.67%) |
Jul 15, 2016 | 13.20 | 15.10 | 12.90 | 15.00 | 107,401 | +1.90(+14.50%) |
Jul 14, 2016 | 13.30 | 13.89 | 12.90 | 13.10 | 119,984 | -0.30(-2.24%) |
Jul 13, 2016 | 13.70 | 14.10 | 13.40 | 13.40 | 111,990 | -0.20(-1.47%) |
Jul 12, 2016 | 14.00 | 14.90 | 13.50 | 13.60 | 132,765 | -0.60(-4.23%) |
Jul 11, 2016 | 14.50 | 15.20 | 13.90 | 14.20 | 65,623 | -0.40(-2.74%) |
Jul 08, 2016 | 15.00 | 14.60 | 14.40 | 14.60 | 61,203 | +0.00(+0.00%) |
Jul 07, 2016 | 15.20 | 15.70 | 14.50 | 14.60 | 48,291 | -0.80(-5.19%) |
Jul 05, 2016 | 16.40 | 16.50 | 15.20 | 15.40 | 45,016 | -1.30(-7.78%) |
Jul 01, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 31,980 | +0.00(+0.00%) |
Jun 30, 2016 | 17.00 | 17.10 | 15.50 | 16.70 | 56,039 | -0.20(-1.18%) |
Jun 29, 2016 | 17.20 | 17.35 | 16.00 | 16.90 | 98,217 | +0.20(+1.20%) |
Jun 28, 2016 | 15.10 | 16.95 | 15.00 | 16.70 | 62,268 | +2.10(+14.38%) |
Jun 27, 2016 | 15.40 | 16.10 | 14.34 | 14.60 | 125,351 | -0.90(-5.81%) |
Jun 24, 2016 | 16.50 | 16.53 | 15.30 | 15.50 | 124,310 | -1.25(-7.46%) |
Jun 23, 2016 | 18.50 | 18.50 | 16.70 | 16.75 | 118,709 | -1.35(-7.46%) |
Jun 22, 2016 | 18.50 | 18.90 | 18.10 | 18.10 | 39,451 | -0.40(-2.16%) |
Jun 21, 2016 | 18.60 | 18.90 | 18.20 | 18.50 | 33,154 | +0.00(+0.00%) |
Jun 20, 2016 | 19.00 | 19.50 | 18.50 | 18.50 | 72,502 | +0.10(+0.54%) |
Jun 17, 2016 | 18.50 | 19.00 | 18.40 | 18.40 | 29,476 | +0.00(+0.00%) |
Jun 16, 2016 | 19.00 | 19.30 | 18.40 | 18.40 | 29,882 | -0.70(-3.66%) |
Jun 15, 2016 | 18.40 | 19.40 | 18.40 | 19.10 | 23,941 | +0.70(+3.80%) |
Jun 14, 2016 | 18.50 | 19.10 | 18.30 | 18.40 | 18,399 | -0.10(-0.54%) |
Jun 13, 2016 | 18.50 | 19.10 | 18.40 | 18.50 | 25,010 | -0.40(-2.12%) |
Jun 10, 2016 | 19.60 | 19.61 | 18.30 | 18.90 | 60,262 | -0.70(-3.57%) |
Jun 09, 2016 | 20.00 | 20.05 | 19.50 | 19.60 | 27,417 | -0.20(-1.01%) |
Jun 08, 2016 | 20.90 | 21.40 | 19.70 | 19.80 | 82,182 | -0.60(-2.94%) |
Jun 07, 2016 | 20.10 | 21.70 | 19.90 | 20.40 | 75,588 | +0.60(+3.03%) |
Jun 06, 2016 | 20.60 | 21.50 | 19.80 | 19.80 | 57,423 | -0.90(-4.35%) |
Jun 03, 2016 | 22.50 | 22.50 | 20.20 | 20.70 | 77,470 | -1.40(-6.33%) |
Jun 02, 2016 | 22.20 | 22.50 | 21.70 | 22.10 | 33,463 | +0.10(+0.45%) |