Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.76 | 13.79 | 13.34 | 13.44 | 203,698 | -0.35(-2.57%) |
Aug 30, 2016 | 14.46 | 14.46 | 13.77 | 13.79 | 213,779 | -0.71(-4.88%) |
Aug 29, 2016 | 14.26 | 14.54 | 14.04 | 14.50 | 151,237 | +0.23(+1.59%) |
Aug 26, 2016 | 14.36 | 14.84 | 14.17 | 14.27 | 370,663 | +0.12(+0.83%) |
Aug 25, 2016 | 13.90 | 14.38 | 13.78 | 14.16 | 306,578 | +0.21(+1.48%) |
Aug 24, 2016 | 14.98 | 15.08 | 13.95 | 13.95 | 374,144 | -1.13(-7.50%) |
Aug 23, 2016 | 15.79 | 15.79 | 15.08 | 15.08 | 235,385 | -0.50(-3.22%) |
Aug 22, 2016 | 15.79 | 16.01 | 15.56 | 15.58 | 172,540 | -0.43(-2.70%) |
Aug 19, 2016 | 16.19 | 16.19 | 16.01 | 16.02 | 48,989 | -0.32(-1.99%) |
Aug 18, 2016 | 16.12 | 16.47 | 16.12 | 16.34 | 39,362 | +0.27(+1.65%) |
Aug 17, 2016 | 16.36 | 16.36 | 15.88 | 16.07 | 112,005 | -0.29(-1.74%) |
Aug 16, 2016 | 16.55 | 16.58 | 16.36 | 16.36 | 118,610 | -0.14(-0.83%) |
Aug 15, 2016 | 16.73 | 16.90 | 16.48 | 16.50 | 134,736 | -0.05(-0.30%) |
Aug 12, 2016 | 17.09 | 17.20 | 16.46 | 16.55 | 217,306 | -0.22(-1.29%) |
Aug 11, 2016 | 16.90 | 17.04 | 16.73 | 16.76 | 89,410 | -0.04(-0.23%) |
Aug 10, 2016 | 16.66 | 16.95 | 16.63 | 16.80 | 86,824 | +0.31(+1.91%) |
Aug 09, 2016 | 16.33 | 16.59 | 16.32 | 16.49 | 93,583 | +0.23(+1.39%) |
Aug 08, 2016 | 16.01 | 16.32 | 16.00 | 16.26 | 117,513 | +0.26(+1.60%) |
Aug 05, 2016 | 16.01 | 16.10 | 15.86 | 16.01 | 324,857 | -0.10(-0.61%) |
Aug 04, 2016 | 16.14 | 16.31 | 16.03 | 16.10 | 145,434 | +0.05(+0.31%) |
Aug 03, 2016 | 16.13 | 16.22 | 15.91 | 16.06 | 202,566 | -0.18(-1.09%) |
Aug 02, 2016 | 16.26 | 16.46 | 16.14 | 16.23 | 168,230 | +0.13(+0.79%) |
Aug 01, 2016 | 15.70 | 16.19 | 15.54 | 16.10 | 208,577 | +0.33(+2.12%) |
Jul 29, 2016 | 15.56 | 15.85 | 15.44 | 15.77 | 303,635 | +0.35(+2.30%) |
Jul 28, 2016 | 15.64 | 15.70 | 15.21 | 15.42 | 183,819 | -0.21(-1.32%) |
Jul 27, 2016 | 14.89 | 15.64 | 14.74 | 15.62 | 394,330 | +0.89(+6.01%) |
Jul 26, 2016 | 14.74 | 14.79 | 14.49 | 14.74 | 115,548 | +0.30(+2.04%) |
Jul 25, 2016 | 14.85 | 14.85 | 14.36 | 14.44 | 105,367 | -0.50(-3.36%) |
Jul 22, 2016 | 14.68 | 14.98 | 14.67 | 14.94 | 157,978 | +0.15(+1.00%) |
Jul 21, 2016 | 14.55 | 14.84 | 14.43 | 14.80 | 106,085 | +0.36(+2.52%) |
Jul 20, 2016 | 14.90 | 14.90 | 14.37 | 14.43 | 245,695 | -0.70(-4.62%) |
Jul 19, 2016 | 15.26 | 15.33 | 15.04 | 15.13 | 122,103 | -0.09(-0.58%) |
Jul 18, 2016 | 15.15 | 15.53 | 15.01 | 15.22 | 170,055 | +0.06(+0.39%) |
Jul 15, 2016 | 15.34 | 15.47 | 15.10 | 15.16 | 222,763 | -0.22(-1.41%) |
Jul 14, 2016 | 15.47 | 15.48 | 15.17 | 15.38 | 268,489 | -0.33(-2.13%) |
Jul 13, 2016 | 15.60 | 15.84 | 15.37 | 15.71 | 289,816 | +0.40(+2.63%) |
Jul 12, 2016 | 15.74 | 15.80 | 15.27 | 15.31 | 207,354 | -0.55(-3.47%) |
Jul 11, 2016 | 15.82 | 15.92 | 15.74 | 15.86 | 209,254 | -0.07(-0.43%) |
Jul 08, 2016 | 15.35 | 15.95 | 15.42 | 15.93 | 312,811 | +0.51(+3.32%) |
Jul 07, 2016 | 15.91 | 15.91 | 15.35 | 15.42 | 467,803 | -0.52(-3.27%) |
Jul 06, 2016 | 15.82 | 15.98 | 15.68 | 15.94 | 384,052 | +0.39(+2.53%) |
Jul 05, 2016 | 15.69 | 15.71 | 15.15 | 15.54 | 299,896 | +0.14(+0.89%) |
Jul 01, 2016 | 14.96 | 15.41 | 15.41 | 15.41 | 365,736 | +0.87(+5.95%) |
Jun 30, 2016 | 14.26 | 14.61 | 14.10 | 14.54 | 344,394 | +0.42(+3.00%) |
Jun 29, 2016 | 13.90 | 14.28 | 13.88 | 14.12 | 313,874 | +0.31(+2.28%) |
Jun 28, 2016 | 13.74 | 13.96 | 13.69 | 13.80 | 301,596 | -0.01(-0.07%) |
Jun 27, 2016 | 13.90 | 14.04 | 13.54 | 13.81 | 232,649 | +0.21(+1.52%) |
Jun 24, 2016 | 13.87 | 13.87 | 13.33 | 13.61 | 367,454 | +0.59(+4.53%) |
Jun 23, 2016 | 13.08 | 13.20 | 12.95 | 13.02 | 174,920 | -0.09(-0.68%) |
Jun 22, 2016 | 12.91 | 13.11 | 12.80 | 13.10 | 252,001 | +0.29(+2.23%) |
Jun 21, 2016 | 12.84 | 12.97 | 12.79 | 12.82 | 315,146 | -0.23(-1.73%) |
Jun 20, 2016 | 12.84 | 13.12 | 12.72 | 13.04 | 225,973 | -0.09(-0.67%) |
Jun 17, 2016 | 13.06 | 13.24 | 12.89 | 13.13 | 126,884 | +0.14(+1.06%) |
Jun 16, 2016 | 13.65 | 13.86 | 12.95 | 13.00 | 222,410 | -0.30(-2.22%) |
Jun 15, 2016 | 12.87 | 13.39 | 12.82 | 13.29 | 221,948 | +0.42(+3.29%) |
Jun 14, 2016 | 12.99 | 13.09 | 12.74 | 12.87 | 103,158 | -0.17(-1.28%) |
Jun 13, 2016 | 13.25 | 13.48 | 12.94 | 13.03 | 255,954 | -0.02(-0.13%) |
Jun 10, 2016 | 13.28 | 13.46 | 12.98 | 13.05 | 158,896 | -0.15(-1.14%) |
Jun 09, 2016 | 13.16 | 13.23 | 13.02 | 13.20 | 214,981 | +0.10(+0.75%) |
Jun 08, 2016 | 13.13 | 13.45 | 13.07 | 13.10 | 285,398 | +0.26(+1.99%) |
Jun 07, 2016 | 12.88 | 12.97 | 12.77 | 12.85 | 190,213 | -0.07(-0.53%) |
Jun 06, 2016 | 12.83 | 12.95 | 12.70 | 12.92 | 184,453 | +0.17(+1.31%) |
Jun 03, 2016 | 12.27 | 12.79 | 12.27 | 12.75 | 306,849 | +0.98(+8.36%) |
Jun 02, 2016 | 11.67 | 11.83 | 11.56 | 11.77 | 103,860 | +0.15(+1.27%) |