Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.23 | 14.48 | 13.87 | 14.33 | 904,478 | +0.14(+0.97%) |
Aug 30, 2016 | 14.70 | 14.79 | 14.16 | 14.19 | 987,304 | -0.54(-3.69%) |
Aug 29, 2016 | 15.07 | 15.11 | 14.70 | 14.73 | 551,389 | -0.28(-1.84%) |
Aug 26, 2016 | 15.18 | 15.31 | 14.75 | 15.01 | 479,956 | -0.27(-1.75%) |
Aug 25, 2016 | 15.32 | 15.50 | 15.19 | 15.28 | 467,588 | -0.04(-0.24%) |
Aug 24, 2016 | 15.44 | 15.61 | 15.11 | 15.31 | 810,277 | -0.40(-2.52%) |
Aug 23, 2016 | 15.55 | 15.98 | 15.55 | 15.71 | 507,051 | +0.08(+0.53%) |
Aug 22, 2016 | 15.55 | 15.68 | 15.44 | 15.63 | 210,581 | +0.00(+0.00%) |
Aug 19, 2016 | 15.83 | 15.95 | 15.55 | 15.63 | 311,015 | -0.29(-1.80%) |
Aug 18, 2016 | 15.54 | 15.91 | 15.48 | 15.91 | 320,083 | +0.32(+2.07%) |
Aug 17, 2016 | 15.44 | 15.76 | 15.41 | 15.59 | 260,272 | +0.13(+0.83%) |
Aug 16, 2016 | 15.56 | 15.74 | 15.44 | 15.46 | 325,958 | -0.19(-1.24%) |
Aug 15, 2016 | 15.72 | 15.85 | 15.56 | 15.65 | 226,321 | +0.05(+0.30%) |
Aug 12, 2016 | 15.65 | 15.72 | 15.35 | 15.61 | 375,329 | -0.06(-0.35%) |
Aug 11, 2016 | 15.65 | 15.88 | 15.45 | 15.66 | 257,440 | +0.01(+0.06%) |
Aug 10, 2016 | 15.87 | 15.90 | 15.45 | 15.65 | 222,910 | -0.14(-0.88%) |
Aug 09, 2016 | 16.10 | 16.23 | 15.78 | 15.79 | 231,463 | -0.38(-2.34%) |
Aug 08, 2016 | 16.19 | 16.35 | 15.87 | 16.17 | 472,779 | -0.02(-0.11%) |
Aug 05, 2016 | 15.91 | 16.26 | 15.85 | 16.19 | 457,082 | +0.52(+3.29%) |
Aug 04, 2016 | 15.67 | 15.88 | 15.62 | 15.67 | 182,247 | -0.02(-0.12%) |
Aug 03, 2016 | 15.62 | 15.83 | 15.49 | 15.69 | 309,070 | +0.06(+0.35%) |
Aug 02, 2016 | 15.68 | 15.74 | 15.50 | 15.64 | 545,961 | -0.05(-0.29%) |
Aug 01, 2016 | 15.78 | 16.00 | 15.57 | 15.68 | 405,616 | -0.03(-0.18%) |
Jul 29, 2016 | 15.88 | 16.05 | 15.28 | 15.71 | 645,910 | -0.14(-0.87%) |
Jul 28, 2016 | 15.90 | 16.08 | 15.68 | 15.85 | 404,721 | -0.20(-1.26%) |
Jul 27, 2016 | 15.95 | 16.09 | 15.78 | 16.05 | 603,475 | +0.18(+1.16%) |
Jul 26, 2016 | 15.77 | 15.98 | 15.77 | 15.87 | 435,134 | +0.03(+0.17%) |
Jul 25, 2016 | 15.60 | 16.12 | 15.60 | 15.84 | 463,204 | +0.16(+1.00%) |
Jul 22, 2016 | 15.65 | 16.02 | 15.64 | 15.68 | 443,382 | +0.02(+0.12%) |
Jul 21, 2016 | 16.35 | 16.43 | 15.51 | 15.66 | 1,096,514 | -0.64(-3.90%) |
Jul 20, 2016 | 16.38 | 16.64 | 16.23 | 16.30 | 1,043,115 | -0.14(-0.84%) |
Jul 19, 2016 | 17.60 | 17.60 | 16.23 | 16.44 | 3,327,911 | -1.76(-9.67%) |
Jul 18, 2016 | 18.34 | 18.66 | 18.06 | 18.20 | 1,106,475 | -0.26(-1.40%) |
Jul 15, 2016 | 18.75 | 18.78 | 18.32 | 18.46 | 514,140 | -0.14(-0.74%) |
Jul 14, 2016 | 18.99 | 18.99 | 18.59 | 18.59 | 340,603 | -0.18(-0.98%) |
Jul 13, 2016 | 19.21 | 19.21 | 18.30 | 18.78 | 441,869 | -0.42(-2.21%) |
Jul 12, 2016 | 19.21 | 19.40 | 19.02 | 19.20 | 476,441 | +0.15(+0.77%) |
Jul 11, 2016 | 18.80 | 19.17 | 18.74 | 19.05 | 381,034 | +0.39(+2.07%) |
Jul 08, 2016 | 18.43 | 18.87 | 18.34 | 18.67 | 1,018,494 | +0.32(+1.76%) |
Jul 07, 2016 | 18.34 | 18.41 | 17.99 | 18.34 | 515,689 | +0.25(+1.37%) |
Jul 05, 2016 | 18.39 | 18.41 | 17.83 | 18.10 | 317,924 | -0.26(-1.41%) |
Jul 01, 2016 | 18.19 | 18.35 | 18.35 | 18.35 | 353,594 | +0.04(+0.20%) |
Jun 30, 2016 | 18.10 | 18.33 | 17.85 | 18.32 | 571,877 | +0.19(+1.07%) |
Jun 29, 2016 | 17.79 | 18.28 | 17.73 | 18.12 | 368,554 | +0.53(+3.04%) |
Jun 28, 2016 | 17.95 | 18.26 | 17.47 | 17.59 | 791,559 | -0.32(-1.80%) |
Jun 27, 2016 | 17.87 | 17.96 | 16.94 | 17.91 | 839,331 | -0.10(-0.56%) |
Jun 24, 2016 | 17.61 | 18.18 | 17.17 | 18.01 | 1,328,537 | -0.21(-1.16%) |
Jun 23, 2016 | 17.81 | 18.23 | 17.55 | 18.23 | 765,542 | +0.67(+3.83%) |
Jun 22, 2016 | 17.38 | 18.43 | 17.36 | 17.55 | 1,036,421 | +0.29(+1.71%) |
Jun 21, 2016 | 16.94 | 17.36 | 16.76 | 17.26 | 443,731 | +0.33(+1.96%) |
Jun 20, 2016 | 16.65 | 17.24 | 16.40 | 16.93 | 280,271 | +0.48(+2.91%) |
Jun 17, 2016 | 16.67 | 16.90 | 16.30 | 16.45 | 1,602,023 | -0.20(-1.22%) |
Jun 16, 2016 | 16.14 | 16.75 | 16.10 | 16.65 | 376,652 | +0.35(+2.15%) |
Jun 15, 2016 | 16.18 | 16.55 | 16.09 | 16.30 | 414,220 | +0.22(+1.38%) |
Jun 14, 2016 | 16.58 | 16.60 | 15.63 | 16.08 | 542,340 | -0.60(-3.59%) |
Jun 13, 2016 | 16.62 | 17.30 | 16.40 | 16.68 | 617,446 | +0.21(+1.29%) |
Jun 10, 2016 | 17.13 | 17.13 | 16.34 | 16.47 | 400,841 | -0.75(-4.34%) |
Jun 09, 2016 | 16.94 | 17.56 | 16.86 | 17.21 | 375,111 | +0.14(+0.81%) |
Jun 08, 2016 | 17.09 | 17.29 | 16.88 | 17.07 | 228,678 | +0.03(+0.16%) |
Jun 07, 2016 | 16.96 | 17.14 | 16.92 | 17.05 | 318,793 | +0.04(+0.22%) |
Jun 06, 2016 | 16.77 | 17.05 | 16.71 | 17.01 | 211,707 | +0.26(+1.54%) |
Jun 03, 2016 | 16.99 | 17.00 | 16.47 | 16.75 | 219,569 | -0.30(-1.78%) |
Jun 02, 2016 | 16.91 | 17.07 | 16.80 | 17.05 | 310,913 | +0.05(+0.27%) |