Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.49 | 12.66 | 12.25 | 12.34 | 305,790 | -0.14(-1.12%) |
Aug 30, 2016 | 12.38 | 12.71 | 12.38 | 12.48 | 444,851 | +0.05(+0.40%) |
Aug 29, 2016 | 12.29 | 12.80 | 12.12 | 12.43 | 486,607 | +0.14(+1.14%) |
Aug 26, 2016 | 12.59 | 12.70 | 12.20 | 12.29 | 466,551 | -0.27(-2.15%) |
Aug 25, 2016 | 12.74 | 12.90 | 12.53 | 12.56 | 508,006 | -0.24(-1.88%) |
Aug 24, 2016 | 13.03 | 13.03 | 12.78 | 12.80 | 236,549 | -0.23(-1.77%) |
Aug 23, 2016 | 13.08 | 13.37 | 12.81 | 13.03 | 446,063 | +0.02(+0.15%) |
Aug 22, 2016 | 13.09 | 13.18 | 12.86 | 13.01 | 286,070 | -0.17(-1.29%) |
Aug 19, 2016 | 13.12 | 13.24 | 12.91 | 13.18 | 355,598 | +0.05(+0.38%) |
Aug 18, 2016 | 13.05 | 13.24 | 12.97 | 13.13 | 348,492 | +0.03(+0.23%) |
Aug 17, 2016 | 13.20 | 13.46 | 12.86 | 13.10 | 451,403 | -0.14(-1.06%) |
Aug 16, 2016 | 13.77 | 13.92 | 13.23 | 13.24 | 434,068 | -0.54(-3.92%) |
Aug 15, 2016 | 13.77 | 13.97 | 13.73 | 13.78 | 384,536 | +0.04(+0.29%) |
Aug 12, 2016 | 13.21 | 13.97 | 13.13 | 13.74 | 551,177 | +0.52(+3.93%) |
Aug 11, 2016 | 12.80 | 13.29 | 12.75 | 13.22 | 550,903 | +0.44(+3.44%) |
Aug 10, 2016 | 13.15 | 13.24 | 12.77 | 12.78 | 464,682 | -0.40(-3.03%) |
Aug 09, 2016 | 13.60 | 13.60 | 13.17 | 13.18 | 580,046 | -0.46(-3.37%) |
Aug 08, 2016 | 13.57 | 14.00 | 13.53 | 13.64 | 771,065 | -0.15(-1.09%) |
Aug 05, 2016 | 13.72 | 14.06 | 13.60 | 13.79 | 591,109 | +0.17(+1.23%) |
Aug 04, 2016 | 13.46 | 14.14 | 13.31 | 13.62 | 800,716 | +0.20(+1.47%) |
Aug 03, 2016 | 13.17 | 13.46 | 12.85 | 13.43 | 641,532 | +0.21(+1.57%) |
Aug 02, 2016 | 13.37 | 13.60 | 13.01 | 13.22 | 735,513 | -0.17(-1.25%) |
Aug 01, 2016 | 12.60 | 13.75 | 12.36 | 13.39 | 2,160,140 | +0.82(+6.51%) |
Jul 29, 2016 | 14.48 | 14.48 | 12.19 | 12.57 | 5,652,151 | -5.35(-29.85%) |
Jul 28, 2016 | 17.91 | 18.16 | 17.68 | 17.92 | 588,426 | +0.02(+0.11%) |
Jul 27, 2016 | 18.36 | 18.36 | 17.89 | 17.90 | 349,566 | -0.13(-0.71%) |
Jul 26, 2016 | 17.94 | 18.34 | 17.93 | 18.03 | 249,225 | +0.07(+0.38%) |
Jul 25, 2016 | 17.88 | 17.99 | 17.75 | 17.96 | 197,911 | +0.08(+0.44%) |
Jul 22, 2016 | 17.70 | 17.93 | 17.57 | 17.88 | 106,385 | +0.13(+0.72%) |
Jul 21, 2016 | 17.94 | 18.19 | 17.64 | 17.75 | 169,261 | -0.29(-1.58%) |
Jul 20, 2016 | 17.86 | 18.05 | 17.61 | 18.04 | 172,368 | +0.31(+1.72%) |
Jul 19, 2016 | 17.84 | 17.85 | 17.59 | 17.73 | 156,514 | -0.12(-0.66%) |
Jul 18, 2016 | 17.97 | 17.97 | 17.07 | 17.85 | 215,412 | -0.07(-0.39%) |
Jul 15, 2016 | 18.07 | 18.07 | 17.78 | 17.92 | 276,952 | -0.01(-0.05%) |
Jul 14, 2016 | 18.08 | 18.08 | 17.70 | 17.93 | 252,461 | -0.03(-0.16%) |
Jul 13, 2016 | 18.05 | 18.12 | 17.81 | 17.96 | 206,632 | -0.03(-0.16%) |
Jul 12, 2016 | 17.90 | 18.06 | 17.84 | 17.99 | 685,008 | +0.21(+1.16%) |
Jul 11, 2016 | 17.59 | 17.93 | 17.56 | 17.78 | 332,009 | +0.33(+1.92%) |
Jul 08, 2016 | 17.04 | 17.48 | 16.91 | 17.44 | 311,807 | +0.53(+3.14%) |
Jul 07, 2016 | 17.14 | 17.47 | 16.75 | 16.91 | 326,012 | -0.17(-0.98%) |
Jul 05, 2016 | 17.70 | 17.72 | 16.91 | 17.08 | 363,491 | -0.66(-3.72%) |
Jul 01, 2016 | 18.04 | 17.74 | 17.74 | 17.74 | 339,492 | -0.28(-1.53%) |
Jun 30, 2016 | 17.84 | 18.02 | 17.56 | 18.02 | 456,279 | +0.27(+1.50%) |
Jun 29, 2016 | 17.17 | 17.79 | 16.98 | 17.75 | 383,746 | +0.89(+5.26%) |
Jun 28, 2016 | 16.52 | 16.92 | 16.43 | 16.86 | 433,406 | +0.43(+2.64%) |
Jun 27, 2016 | 17.39 | 17.39 | 16.34 | 16.43 | 597,200 | -1.16(-6.61%) |
Jun 24, 2016 | 18.01 | 18.25 | 17.43 | 17.59 | 1,485,604 | -1.34(-7.08%) |
Jun 23, 2016 | 18.62 | 18.97 | 17.88 | 18.93 | 415,926 | +0.54(+2.95%) |
Jun 22, 2016 | 17.79 | 18.51 | 17.74 | 18.39 | 396,016 | +0.57(+3.21%) |
Jun 21, 2016 | 17.99 | 18.04 | 17.58 | 17.82 | 294,095 | -0.16(-0.88%) |
Jun 20, 2016 | 18.13 | 18.19 | 17.86 | 17.98 | 505,888 | +0.08(+0.44%) |
Jun 17, 2016 | 18.19 | 18.21 | 17.87 | 17.90 | 491,261 | -0.32(-1.73%) |
Jun 16, 2016 | 17.66 | 18.25 | 17.47 | 18.21 | 367,900 | +0.38(+2.15%) |
Jun 15, 2016 | 17.42 | 17.90 | 17.36 | 17.83 | 228,238 | +0.43(+2.49%) |
Jun 14, 2016 | 17.26 | 17.41 | 17.02 | 17.40 | 298,473 | +0.06(+0.34%) |
Jun 13, 2016 | 17.57 | 17.65 | 17.21 | 17.34 | 373,429 | -0.29(-1.62%) |
Jun 10, 2016 | 17.92 | 18.18 | 17.48 | 17.62 | 294,309 | -0.50(-2.77%) |
Jun 09, 2016 | 18.11 | 18.19 | 17.97 | 18.12 | 246,676 | -0.05(-0.27%) |
Jun 08, 2016 | 18.12 | 18.17 | 17.79 | 18.17 | 265,926 | +0.05(+0.27%) |
Jun 07, 2016 | 17.60 | 18.12 | 17.60 | 18.12 | 391,981 | +0.44(+2.51%) |
Jun 06, 2016 | 17.54 | 17.82 | 17.48 | 17.68 | 186,547 | +0.19(+1.10%) |
Jun 03, 2016 | 17.98 | 17.98 | 16.92 | 17.49 | 412,169 | -0.51(-2.82%) |
Jun 02, 2016 | 17.54 | 18.03 | 17.54 | 18.00 | 576,966 | +0.44(+2.53%) |