Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.65 | 14.73 | 14.48 | 14.58 | 233,378 | -0.03(-0.21%) |
Aug 30, 2016 | 14.60 | 14.84 | 14.51 | 14.61 | 192,924 | -0.03(-0.20%) |
Aug 29, 2016 | 14.56 | 14.72 | 14.46 | 14.64 | 340,623 | +0.09(+0.62%) |
Aug 26, 2016 | 14.62 | 14.80 | 14.39 | 14.55 | 298,925 | -0.09(-0.61%) |
Aug 25, 2016 | 14.67 | 14.82 | 14.56 | 14.64 | 271,333 | -0.02(-0.14%) |
Aug 24, 2016 | 14.87 | 15.02 | 14.61 | 14.66 | 305,202 | -0.27(-1.81%) |
Aug 23, 2016 | 14.97 | 15.04 | 14.85 | 14.93 | 264,400 | +0.06(+0.40%) |
Aug 22, 2016 | 14.84 | 15.03 | 14.76 | 14.87 | 380,650 | +0.05(+0.34%) |
Aug 19, 2016 | 14.70 | 14.95 | 14.67 | 14.82 | 462,498 | +0.11(+0.75%) |
Aug 18, 2016 | 14.42 | 14.79 | 14.42 | 14.71 | 243,941 | +0.23(+1.59%) |
Aug 17, 2016 | 14.70 | 14.72 | 14.45 | 14.48 | 342,999 | -0.25(-1.70%) |
Aug 16, 2016 | 15.22 | 15.25 | 14.71 | 14.73 | 388,788 | -0.58(-3.79%) |
Aug 15, 2016 | 15.49 | 15.63 | 14.94 | 15.31 | 572,456 | -0.20(-1.29%) |
Aug 12, 2016 | 15.39 | 15.62 | 15.20 | 15.51 | 526,343 | +0.09(+0.58%) |
Aug 11, 2016 | 15.43 | 15.55 | 15.28 | 15.42 | 410,647 | +0.00(+0.00%) |
Aug 10, 2016 | 15.44 | 15.62 | 15.23 | 15.42 | 274,444 | -0.04(-0.26%) |
Aug 09, 2016 | 15.45 | 15.71 | 15.43 | 15.46 | 296,357 | +0.00(+0.00%) |
Aug 08, 2016 | 15.15 | 15.53 | 15.14 | 15.46 | 730,497 | +0.29(+1.91%) |
Aug 05, 2016 | 15.01 | 15.26 | 14.94 | 15.17 | 568,291 | +0.24(+1.61%) |
Aug 04, 2016 | 14.94 | 15.10 | 14.85 | 14.93 | 409,660 | +0.02(+0.13%) |
Aug 03, 2016 | 15.33 | 15.37 | 14.81 | 14.91 | 523,764 | -0.38(-2.49%) |
Aug 02, 2016 | 15.34 | 15.61 | 15.20 | 15.29 | 797,725 | -0.01(-0.07%) |
Aug 01, 2016 | 14.34 | 15.32 | 14.25 | 15.30 | 874,903 | +1.10(+7.75%) |
Jul 29, 2016 | 14.37 | 14.43 | 14.17 | 14.20 | 270,220 | -0.18(-1.25%) |
Jul 28, 2016 | 14.60 | 14.70 | 14.38 | 14.38 | 217,587 | -0.22(-1.51%) |
Jul 27, 2016 | 14.58 | 14.72 | 14.46 | 14.60 | 371,096 | +0.11(+0.76%) |
Jul 26, 2016 | 14.32 | 14.54 | 14.31 | 14.49 | 307,145 | +0.14(+1.01%) |
Jul 25, 2016 | 14.02 | 14.35 | 13.96 | 14.35 | 419,185 | +0.27(+1.88%) |
Jul 22, 2016 | 14.17 | 14.36 | 13.92 | 14.08 | 237,535 | -0.07(-0.49%) |
Jul 21, 2016 | 13.99 | 14.39 | 13.99 | 14.15 | 514,677 | +0.09(+0.64%) |
Jul 20, 2016 | 14.00 | 14.14 | 13.91 | 14.06 | 427,354 | +0.07(+0.50%) |
Jul 19, 2016 | 14.16 | 14.39 | 13.96 | 13.99 | 261,317 | -0.21(-1.48%) |
Jul 18, 2016 | 14.23 | 14.42 | 14.16 | 14.20 | 220,855 | -0.06(-0.42%) |
Jul 15, 2016 | 14.49 | 14.53 | 14.16 | 14.26 | 298,121 | -0.14(-0.97%) |
Jul 14, 2016 | 14.60 | 14.62 | 14.27 | 14.40 | 369,423 | -0.09(-0.62%) |
Jul 13, 2016 | 14.61 | 14.75 | 14.42 | 14.49 | 307,674 | -0.01(-0.07%) |
Jul 12, 2016 | 14.59 | 14.70 | 14.43 | 14.50 | 375,331 | -0.03(-0.21%) |
Jul 11, 2016 | 14.27 | 14.56 | 14.26 | 14.53 | 590,209 | +0.28(+1.96%) |
Jul 08, 2016 | 13.85 | 14.26 | 13.67 | 14.25 | 642,038 | +0.58(+4.24%) |
Jul 07, 2016 | 13.78 | 14.46 | 13.58 | 13.67 | 405,153 | -0.19(-1.37%) |
Jul 05, 2016 | 14.50 | 14.57 | 13.85 | 13.86 | 582,450 | -0.68(-4.68%) |
Jul 01, 2016 | 14.81 | 14.54 | 14.54 | 14.54 | 380,500 | -0.27(-1.82%) |
Jun 30, 2016 | 14.25 | 14.81 | 14.17 | 14.81 | 918,521 | +0.61(+4.30%) |
Jun 29, 2016 | 14.00 | 14.44 | 13.01 | 14.20 | 1,377,246 | +0.11(+0.78%) |
Jun 28, 2016 | 13.87 | 14.38 | 13.86 | 14.09 | 911,148 | +0.42(+3.07%) |
Jun 27, 2016 | 14.05 | 14.06 | 13.59 | 13.67 | 685,107 | -0.50(-3.53%) |
Jun 24, 2016 | 14.23 | 14.67 | 14.13 | 14.17 | 555,024 | -0.81(-5.41%) |
Jun 23, 2016 | 14.52 | 15.00 | 14.50 | 14.98 | 1,214,138 | +0.58(+3.99%) |
Jun 22, 2016 | 14.43 | 14.63 | 14.34 | 14.40 | 269,985 | +0.04(+0.31%) |
Jun 21, 2016 | 14.54 | 14.56 | 14.27 | 14.36 | 361,444 | -0.12(-0.83%) |
Jun 20, 2016 | 14.76 | 14.89 | 14.47 | 14.48 | 276,832 | -0.14(-0.96%) |
Jun 17, 2016 | 14.54 | 14.77 | 14.36 | 14.62 | 336,573 | +0.05(+0.34%) |
Jun 16, 2016 | 14.52 | 14.52 | 14.28 | 14.57 | 252,531 | -0.07(-0.48%) |
Jun 15, 2016 | 14.48 | 14.73 | 14.27 | 14.64 | 245,308 | +0.22(+1.53%) |
Jun 14, 2016 | 14.36 | 14.49 | 14.27 | 14.42 | 209,986 | +0.02(+0.14%) |
Jun 13, 2016 | 14.65 | 14.66 | 14.36 | 14.40 | 220,651 | -0.28(-1.91%) |
Jun 10, 2016 | 14.78 | 14.89 | 14.58 | 14.68 | 262,166 | -0.23(-1.54%) |
Jun 09, 2016 | 15.06 | 15.11 | 14.78 | 14.91 | 247,032 | -0.23(-1.52%) |
Jun 08, 2016 | 15.19 | 15.25 | 15.03 | 15.14 | 239,505 | -0.07(-0.46%) |
Jun 07, 2016 | 15.10 | 15.23 | 15.03 | 15.21 | 201,082 | +0.06(+0.40%) |
Jun 06, 2016 | 14.91 | 15.18 | 14.88 | 15.15 | 291,074 | +0.23(+1.54%) |
Jun 03, 2016 | 14.86 | 14.98 | 14.80 | 14.92 | 273,500 | +0.02(+0.13%) |
Jun 02, 2016 | 14.85 | 14.96 | 14.81 | 14.90 | 242,723 | +0.02(+0.13%) |