Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.66 | 10.85 | 10.41 | 10.55 | 862,709 | -0.18(-1.68%) |
Aug 30, 2016 | 11.00 | 11.00 | 10.61 | 10.73 | 993,206 | -0.39(-3.51%) |
Aug 29, 2016 | 10.96 | 11.26 | 10.90 | 11.12 | 698,473 | +0.05(+0.45%) |
Aug 26, 2016 | 11.25 | 11.67 | 10.93 | 11.07 | 952,585 | +0.01(+0.09%) |
Aug 25, 2016 | 10.77 | 11.20 | 10.53 | 11.06 | 1,208,508 | +0.22(+2.03%) |
Aug 24, 2016 | 11.97 | 11.97 | 10.83 | 10.84 | 2,554,344 | -1.21(-10.04%) |
Aug 23, 2016 | 12.72 | 12.87 | 12.02 | 12.05 | 914,405 | -0.60(-4.74%) |
Aug 22, 2016 | 12.81 | 12.85 | 12.53 | 12.65 | 652,650 | -0.29(-2.24%) |
Aug 19, 2016 | 13.19 | 13.27 | 12.93 | 12.94 | 799,914 | -0.46(-3.43%) |
Aug 18, 2016 | 13.25 | 13.48 | 13.15 | 13.40 | 808,942 | +0.21(+1.59%) |
Aug 17, 2016 | 13.11 | 13.26 | 12.79 | 13.19 | 874,144 | -0.01(-0.08%) |
Aug 16, 2016 | 13.20 | 13.33 | 12.97 | 13.20 | 765,041 | +0.09(+0.69%) |
Aug 15, 2016 | 13.08 | 13.33 | 12.98 | 13.11 | 483,565 | +0.01(+0.08%) |
Aug 12, 2016 | 13.40 | 13.50 | 12.96 | 13.10 | 626,888 | -0.10(-0.76%) |
Aug 11, 2016 | 13.50 | 13.63 | 13.14 | 13.20 | 672,661 | -0.25(-1.86%) |
Aug 10, 2016 | 13.45 | 13.73 | 13.12 | 13.45 | 785,027 | +0.29(+2.20%) |
Aug 09, 2016 | 13.17 | 13.31 | 13.06 | 13.16 | 517,651 | +0.05(+0.38%) |
Aug 08, 2016 | 13.23 | 13.45 | 13.09 | 13.11 | 674,315 | -0.12(-0.91%) |
Aug 05, 2016 | 13.38 | 13.39 | 12.94 | 13.23 | 884,617 | -0.34(-2.51%) |
Aug 04, 2016 | 13.36 | 13.72 | 13.36 | 13.57 | 421,567 | +0.25(+1.88%) |
Aug 03, 2016 | 13.39 | 13.47 | 13.09 | 13.32 | 419,712 | -0.13(-0.97%) |
Aug 02, 2016 | 13.52 | 13.78 | 13.33 | 13.45 | 972,047 | +0.03(+0.22%) |
Aug 01, 2016 | 13.23 | 13.49 | 12.99 | 13.42 | 546,339 | +0.18(+1.36%) |
Jul 29, 2016 | 12.86 | 13.39 | 12.80 | 13.24 | 923,878 | +0.54(+4.25%) |
Jul 28, 2016 | 13.06 | 13.19 | 12.41 | 12.70 | 794,136 | -0.20(-1.55%) |
Jul 27, 2016 | 12.17 | 13.03 | 12.08 | 12.90 | 1,055,957 | +0.82(+6.79%) |
Jul 26, 2016 | 11.87 | 12.22 | 11.78 | 12.08 | 714,682 | +0.32(+2.72%) |
Jul 25, 2016 | 12.11 | 12.11 | 11.66 | 11.76 | 949,422 | -0.50(-4.08%) |
Jul 22, 2016 | 12.14 | 12.39 | 12.06 | 12.26 | 486,276 | +0.00(+0.00%) |
Jul 21, 2016 | 12.17 | 12.55 | 12.10 | 12.26 | 757,064 | +0.22(+1.83%) |
Jul 20, 2016 | 12.87 | 12.91 | 11.94 | 12.04 | 1,704,018 | -1.30(-9.75%) |
Jul 19, 2016 | 13.64 | 13.66 | 13.29 | 13.34 | 616,883 | -0.43(-3.12%) |
Jul 18, 2016 | 13.89 | 14.08 | 13.64 | 13.77 | 647,128 | -0.12(-0.86%) |
Jul 15, 2016 | 14.02 | 14.18 | 13.85 | 13.89 | 668,516 | -0.24(-1.70%) |
Jul 14, 2016 | 14.02 | 14.29 | 13.78 | 14.13 | 878,279 | -0.25(-1.74%) |
Jul 13, 2016 | 14.41 | 14.52 | 14.12 | 14.38 | 841,655 | +0.24(+1.70%) |
Jul 12, 2016 | 14.92 | 14.95 | 14.07 | 14.14 | 1,312,091 | -0.82(-5.48%) |
Jul 11, 2016 | 14.91 | 15.27 | 14.70 | 14.96 | 952,659 | -0.06(-0.40%) |
Jul 08, 2016 | 14.80 | 15.07 | 14.70 | 15.02 | 790,749 | +0.32(+2.18%) |
Jul 07, 2016 | 15.27 | 15.28 | 14.71 | 14.70 | 951,376 | -0.71(-4.61%) |
Jul 06, 2016 | 15.03 | 15.88 | 15.01 | 15.41 | 1,627,186 | +0.48(+3.22%) |
Jul 05, 2016 | 15.00 | 15.22 | 14.27 | 14.93 | 1,709,863 | +0.02(+0.13%) |
Jul 01, 2016 | 14.98 | 14.91 | 14.91 | 14.91 | 1,038,400 | +0.23(+1.57%) |
Jun 30, 2016 | 14.55 | 14.82 | 14.25 | 14.68 | 832,760 | +0.20(+1.38%) |
Jun 29, 2016 | 14.26 | 14.64 | 14.13 | 14.48 | 926,081 | +0.36(+2.55%) |
Jun 28, 2016 | 14.17 | 14.41 | 13.87 | 14.12 | 919,767 | -0.28(-1.94%) |
Jun 27, 2016 | 14.84 | 15.22 | 13.91 | 14.40 | 1,545,262 | +0.00(+0.00%) |
Jun 24, 2016 | 14.64 | 14.74 | 13.81 | 14.40 | 1,241,376 | +0.67(+4.88%) |
Jun 23, 2016 | 13.86 | 14.07 | 13.59 | 13.73 | 552,951 | -0.19(-1.36%) |
Jun 22, 2016 | 13.75 | 13.99 | 13.45 | 13.92 | 695,724 | +0.28(+2.05%) |
Jun 21, 2016 | 13.74 | 13.95 | 13.50 | 13.64 | 679,351 | -0.34(-2.43%) |
Jun 20, 2016 | 13.54 | 14.18 | 13.54 | 13.98 | 740,534 | +0.07(+0.50%) |
Jun 17, 2016 | 13.94 | 14.13 | 13.68 | 13.91 | 1,549,595 | +0.04(+0.29%) |
Jun 16, 2016 | 14.66 | 14.78 | 13.70 | 13.87 | 1,276,152 | -0.31(-2.19%) |
Jun 15, 2016 | 13.36 | 14.33 | 13.31 | 14.18 | 1,152,424 | +0.88(+6.62%) |
Jun 14, 2016 | 13.48 | 13.72 | 13.12 | 13.30 | 800,711 | -0.18(-1.34%) |
Jun 13, 2016 | 14.00 | 14.07 | 13.25 | 13.48 | 1,094,723 | -0.21(-1.53%) |
Jun 10, 2016 | 14.10 | 14.60 | 13.57 | 13.69 | 1,050,207 | -0.34(-2.42%) |
Jun 09, 2016 | 13.66 | 14.13 | 13.53 | 14.03 | 734,639 | +0.38(+2.78%) |
Jun 08, 2016 | 13.94 | 13.99 | 13.49 | 13.65 | 953,059 | +0.24(+1.79%) |
Jun 07, 2016 | 13.41 | 13.75 | 13.20 | 13.41 | 735,546 | -0.20(-1.47%) |
Jun 06, 2016 | 13.48 | 13.67 | 13.07 | 13.61 | 917,035 | +0.27(+2.02%) |
Jun 03, 2016 | 12.86 | 13.40 | 12.70 | 13.34 | 1,518,462 | +1.01(+8.19%) |
Jun 02, 2016 | 12.11 | 12.55 | 11.86 | 12.33 | 707,543 | +0.24(+1.99%) |