Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.11 | 16.16 | 15.87 | 16.05 | 428,900 | -0.02(-0.14%) |
Aug 30, 2016 | 15.96 | 16.10 | 15.90 | 16.08 | 223,503 | +0.15(+0.94%) |
Aug 29, 2016 | 15.81 | 16.09 | 15.81 | 15.93 | 280,310 | +0.14(+0.92%) |
Aug 26, 2016 | 15.83 | 15.94 | 15.72 | 15.78 | 352,316 | -0.08(-0.50%) |
Aug 25, 2016 | 15.71 | 15.87 | 15.71 | 15.86 | 289,172 | +0.09(+0.56%) |
Aug 24, 2016 | 15.70 | 15.81 | 15.69 | 15.77 | 220,661 | +0.07(+0.48%) |
Aug 23, 2016 | 15.65 | 15.82 | 15.62 | 15.70 | 270,726 | +0.11(+0.67%) |
Aug 22, 2016 | 15.47 | 15.62 | 15.42 | 15.59 | 122,260 | +0.05(+0.34%) |
Aug 19, 2016 | 15.52 | 15.60 | 15.48 | 15.54 | 287,692 | +0.00(+0.03%) |
Aug 18, 2016 | 15.44 | 15.56 | 15.37 | 15.54 | 193,679 | +0.10(+0.62%) |
Aug 17, 2016 | 15.35 | 15.51 | 15.35 | 15.44 | 256,223 | +0.07(+0.43%) |
Aug 16, 2016 | 15.33 | 15.42 | 15.17 | 15.38 | 203,629 | -0.05(-0.31%) |
Aug 15, 2016 | 15.18 | 15.46 | 15.18 | 15.42 | 211,580 | +0.24(+1.56%) |
Aug 12, 2016 | 15.13 | 15.21 | 14.98 | 15.19 | 242,059 | -0.02(-0.12%) |
Aug 11, 2016 | 15.24 | 15.37 | 15.20 | 15.20 | 210,294 | -0.00(-0.03%) |
Aug 10, 2016 | 15.44 | 15.46 | 15.20 | 15.21 | 168,125 | -0.25(-1.62%) |
Aug 09, 2016 | 15.39 | 15.56 | 15.34 | 15.46 | 263,110 | +0.04(+0.23%) |
Aug 08, 2016 | 15.56 | 15.59 | 14.98 | 15.42 | 193,150 | -0.07(-0.48%) |
Aug 05, 2016 | 15.13 | 15.54 | 15.08 | 15.50 | 453,674 | +0.49(+3.27%) |
Aug 04, 2016 | 14.95 | 15.07 | 14.95 | 15.01 | 142,727 | +0.04(+0.23%) |
Aug 03, 2016 | 14.65 | 14.99 | 14.65 | 14.97 | 367,514 | +0.29(+2.00%) |
Aug 02, 2016 | 14.77 | 14.86 | 14.59 | 14.68 | 290,199 | -0.10(-0.65%) |
Aug 01, 2016 | 15.02 | 15.14 | 14.76 | 14.77 | 424,142 | -0.21(-1.38%) |
Jul 29, 2016 | 15.17 | 15.23 | 14.95 | 14.98 | 741,975 | -0.22(-1.47%) |
Jul 28, 2016 | 15.35 | 15.42 | 15.20 | 15.20 | 244,253 | -0.16(-1.03%) |
Jul 27, 2016 | 15.18 | 15.45 | 15.17 | 15.36 | 424,473 | +0.14(+0.92%) |
Jul 26, 2016 | 15.09 | 15.25 | 15.07 | 15.22 | 348,986 | +0.12(+0.81%) |
Jul 25, 2016 | 15.17 | 15.23 | 15.03 | 15.10 | 376,958 | -0.11(-0.75%) |
Jul 22, 2016 | 15.15 | 15.45 | 14.71 | 15.21 | 417,700 | +0.12(+0.78%) |
Jul 21, 2016 | 15.17 | 15.25 | 15.05 | 15.09 | 317,632 | -0.13(-0.86%) |
Jul 20, 2016 | 15.28 | 15.34 | 15.07 | 15.23 | 272,122 | +0.00(+0.00%) |
Jul 19, 2016 | 15.12 | 15.31 | 15.09 | 15.23 | 302,892 | +0.01(+0.09%) |
Jul 18, 2016 | 15.30 | 15.37 | 15.12 | 15.21 | 446,835 | -0.13(-0.86%) |
Jul 15, 2016 | 15.37 | 15.39 | 15.18 | 15.34 | 513,474 | +0.22(+1.48%) |
Jul 14, 2016 | 15.33 | 15.40 | 15.11 | 15.12 | 386,784 | +0.08(+0.52%) |
Jul 13, 2016 | 15.03 | 15.16 | 14.90 | 15.04 | 482,975 | -0.00(-0.03%) |
Jul 12, 2016 | 14.85 | 15.16 | 14.84 | 15.05 | 516,925 | +0.41(+2.82%) |
Jul 11, 2016 | 14.52 | 14.71 | 14.52 | 14.63 | 377,398 | +0.25(+1.74%) |
Jul 08, 2016 | 14.28 | 14.51 | 14.08 | 14.38 | 590,726 | +0.31(+2.18%) |
Jul 07, 2016 | 14.02 | 14.29 | 13.98 | 14.08 | 284,263 | +0.28(+2.00%) |
Jul 05, 2016 | 13.95 | 14.15 | 13.72 | 13.80 | 284,088 | -0.34(-2.39%) |
Jul 01, 2016 | 14.32 | 14.14 | 14.14 | 14.14 | 436,578 | -0.24(-1.65%) |
Jun 30, 2016 | 14.00 | 14.40 | 13.78 | 14.38 | 634,343 | +0.45(+3.21%) |
Jun 29, 2016 | 13.61 | 13.95 | 13.39 | 13.93 | 378,319 | +0.50(+3.76%) |
Jun 28, 2016 | 13.38 | 13.51 | 13.19 | 13.42 | 525,221 | +0.29(+2.24%) |
Jun 27, 2016 | 13.47 | 13.55 | 13.02 | 13.13 | 742,367 | -0.58(-4.25%) |
Jun 24, 2016 | 13.69 | 14.28 | 13.66 | 13.71 | 1,404,321 | -0.93(-6.32%) |
Jun 23, 2016 | 14.27 | 14.65 | 13.79 | 14.64 | 511,099 | +0.61(+4.38%) |
Jun 22, 2016 | 14.12 | 14.32 | 14.01 | 14.02 | 284,054 | -0.09(-0.62%) |
Jun 21, 2016 | 14.17 | 14.21 | 13.98 | 14.11 | 430,227 | -0.04(-0.25%) |
Jun 20, 2016 | 14.19 | 14.47 | 14.03 | 14.15 | 488,632 | +0.19(+1.38%) |
Jun 17, 2016 | 13.99 | 14.19 | 13.83 | 13.95 | 1,201,112 | +0.01(+0.09%) |
Jun 16, 2016 | 14.16 | 14.16 | 13.77 | 13.94 | 400,951 | -0.31(-2.15%) |
Jun 15, 2016 | 14.32 | 14.57 | 14.21 | 14.25 | 256,043 | -0.05(-0.37%) |
Jun 14, 2016 | 14.53 | 14.64 | 14.21 | 14.30 | 399,877 | -0.27(-1.87%) |
Jun 13, 2016 | 14.57 | 14.78 | 14.50 | 14.57 | 420,320 | -0.10(-0.68%) |
Jun 10, 2016 | 14.54 | 14.75 | 14.46 | 14.67 | 577,578 | -0.07(-0.44%) |
Jun 09, 2016 | 14.83 | 14.83 | 14.49 | 14.74 | 387,200 | -0.24(-1.63%) |
Jun 08, 2016 | 14.83 | 15.04 | 14.80 | 14.98 | 447,301 | +0.14(+0.94%) |
Jun 07, 2016 | 14.78 | 14.94 | 14.64 | 14.84 | 645,882 | +0.03(+0.21%) |
Jun 06, 2016 | 14.54 | 14.86 | 14.49 | 14.81 | 430,076 | +0.31(+2.13%) |
Jun 03, 2016 | 14.55 | 14.55 | 14.05 | 14.50 | 336,368 | -0.24(-1.63%) |
Jun 02, 2016 | 14.67 | 14.76 | 14.50 | 14.74 | 328,660 | +0.04(+0.27%) |