Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.92 | 13.98 | 13.56 | 13.59 | 37,130 | -0.40(-2.86%) |
Aug 30, 2016 | 13.69 | 14.13 | 13.68 | 13.99 | 29,044 | +0.26(+1.89%) |
Aug 29, 2016 | 14.22 | 14.22 | 13.59 | 13.73 | 42,247 | -0.19(-1.36%) |
Aug 26, 2016 | 13.96 | 14.06 | 13.82 | 13.92 | 15,030 | -0.12(-0.85%) |
Aug 25, 2016 | 14.06 | 14.15 | 13.68 | 14.04 | 18,141 | -0.09(-0.64%) |
Aug 24, 2016 | 14.30 | 14.51 | 14.08 | 14.13 | 34,062 | -0.20(-1.40%) |
Aug 23, 2016 | 13.91 | 14.40 | 13.89 | 14.33 | 53,790 | +0.50(+3.62%) |
Aug 22, 2016 | 13.78 | 13.96 | 13.72 | 13.83 | 44,742 | -0.13(-0.93%) |
Aug 19, 2016 | 13.23 | 14.09 | 13.23 | 13.96 | 61,359 | +0.67(+5.04%) |
Aug 18, 2016 | 13.61 | 13.94 | 13.19 | 13.29 | 52,201 | -0.17(-1.26%) |
Aug 17, 2016 | 13.44 | 13.56 | 13.35 | 13.46 | 121,827 | +0.16(+1.20%) |
Aug 16, 2016 | 13.42 | 13.74 | 13.21 | 13.30 | 56,188 | -0.23(-1.70%) |
Aug 15, 2016 | 14.07 | 14.07 | 13.50 | 13.53 | 54,630 | -0.44(-3.15%) |
Aug 12, 2016 | 13.69 | 14.05 | 13.69 | 13.97 | 28,752 | +0.20(+1.42%) |
Aug 11, 2016 | 13.90 | 14.15 | 13.75 | 13.78 | 62,854 | -0.25(-1.82%) |
Aug 10, 2016 | 13.60 | 14.10 | 13.46 | 14.03 | 35,589 | +0.43(+3.16%) |
Aug 09, 2016 | 13.85 | 13.85 | 13.39 | 13.60 | 33,460 | -0.11(-0.80%) |
Aug 08, 2016 | 13.86 | 14.11 | 13.65 | 13.71 | 23,134 | -0.10(-0.72%) |
Aug 05, 2016 | 13.88 | 14.16 | 13.68 | 13.81 | 35,425 | +0.04(+0.29%) |
Aug 04, 2016 | 14.19 | 14.19 | 13.74 | 13.77 | 17,702 | +0.01(+0.07%) |
Aug 03, 2016 | 13.35 | 13.81 | 13.25 | 13.76 | 26,613 | +0.44(+3.30%) |
Aug 02, 2016 | 13.73 | 13.88 | 12.98 | 13.32 | 63,554 | -0.46(-3.34%) |
Aug 01, 2016 | 13.83 | 14.14 | 13.72 | 13.78 | 32,508 | -0.08(-0.58%) |
Jul 29, 2016 | 14.05 | 14.41 | 13.64 | 13.86 | 37,734 | -0.23(-1.63%) |
Jul 28, 2016 | 14.32 | 14.50 | 14.08 | 14.09 | 28,856 | -0.28(-1.95%) |
Jul 27, 2016 | 14.34 | 14.47 | 14.07 | 14.37 | 44,780 | +0.23(+1.63%) |
Jul 26, 2016 | 14.21 | 14.36 | 14.05 | 14.14 | 44,796 | +0.04(+0.28%) |
Jul 25, 2016 | 14.37 | 14.43 | 14.05 | 14.10 | 29,834 | -0.23(-1.61%) |
Jul 22, 2016 | 14.43 | 14.53 | 14.19 | 14.33 | 53,421 | -0.07(-0.49%) |
Jul 21, 2016 | 14.50 | 14.80 | 14.24 | 14.40 | 43,071 | -0.11(-0.76%) |
Jul 20, 2016 | 14.96 | 14.96 | 14.46 | 14.51 | 43,966 | -0.07(-0.48%) |
Jul 19, 2016 | 14.69 | 15.14 | 14.50 | 14.58 | 114,179 | -0.02(-0.14%) |
Jul 18, 2016 | 14.78 | 14.97 | 14.37 | 14.60 | 102,065 | -0.02(-0.14%) |
Jul 15, 2016 | 14.14 | 14.99 | 14.12 | 14.62 | 115,174 | +0.62(+4.43%) |
Jul 14, 2016 | 14.06 | 14.30 | 13.90 | 14.00 | 72,222 | +0.00(+0.00%) |
Jul 13, 2016 | 14.13 | 14.46 | 13.91 | 14.00 | 62,443 | +0.01(+0.07%) |
Jul 12, 2016 | 14.06 | 14.15 | 13.89 | 13.99 | 63,889 | +0.09(+0.65%) |
Jul 11, 2016 | 13.56 | 14.00 | 13.56 | 13.90 | 72,797 | +0.43(+3.19%) |
Jul 08, 2016 | 13.15 | 13.79 | 13.26 | 13.47 | 107,080 | +0.21(+1.58%) |
Jul 07, 2016 | 13.20 | 13.49 | 13.02 | 13.26 | 85,718 | +0.15(+1.14%) |
Jul 05, 2016 | 13.37 | 13.37 | 12.98 | 13.11 | 48,167 | -0.38(-2.82%) |
Jul 01, 2016 | 13.29 | 13.49 | 13.49 | 13.49 | 56,500 | +0.17(+1.28%) |
Jun 30, 2016 | 13.19 | 13.76 | 13.18 | 13.32 | 82,444 | +0.33(+2.54%) |
Jun 29, 2016 | 12.98 | 13.48 | 12.87 | 12.99 | 76,606 | +0.22(+1.72%) |
Jun 28, 2016 | 12.45 | 13.10 | 12.45 | 12.77 | 98,006 | +0.37(+2.98%) |
Jun 27, 2016 | 12.83 | 12.83 | 12.18 | 12.40 | 142,747 | -0.60(-4.62%) |
Jun 24, 2016 | 13.16 | 13.45 | 12.97 | 13.00 | 296,360 | -0.50(-3.70%) |
Jun 23, 2016 | 12.78 | 13.82 | 12.75 | 13.50 | 152,454 | +0.75(+5.88%) |
Jun 22, 2016 | 12.56 | 13.07 | 12.48 | 12.75 | 100,433 | +0.30(+2.41%) |
Jun 21, 2016 | 12.30 | 12.60 | 11.93 | 12.45 | 61,066 | +0.11(+0.89%) |
Jun 20, 2016 | 11.94 | 12.67 | 11.94 | 12.34 | 55,935 | +0.44(+3.70%) |
Jun 17, 2016 | 11.57 | 11.97 | 11.36 | 11.90 | 91,193 | +0.37(+3.21%) |
Jun 16, 2016 | 11.47 | 11.81 | 11.41 | 11.53 | 143,420 | +0.07(+0.61%) |
Jun 15, 2016 | 12.05 | 12.75 | 11.37 | 11.46 | 363,452 | -0.61(-5.05%) |
Jun 14, 2016 | 11.65 | 12.45 | 11.65 | 12.07 | 181,938 | +0.41(+3.52%) |
Jun 13, 2016 | 10.52 | 12.48 | 10.52 | 11.66 | 184,742 | +1.15(+10.94%) |
Jun 10, 2016 | 10.39 | 10.95 | 10.39 | 10.51 | 44,463 | -0.01(-0.05%) |
Jun 09, 2016 | 11.02 | 11.02 | 10.48 | 10.52 | 36,665 | -0.51(-4.67%) |
Jun 08, 2016 | 11.25 | 11.62 | 10.98 | 11.03 | 24,864 | -0.07(-0.63%) |
Jun 07, 2016 | 11.49 | 11.60 | 11.05 | 11.10 | 66,834 | -0.37(-3.23%) |
Jun 06, 2016 | 11.48 | 12.13 | 11.42 | 11.47 | 47,759 | -0.16(-1.38%) |
Jun 03, 2016 | 11.86 | 11.86 | 11.54 | 11.63 | 15,276 | -0.18(-1.52%) |
Jun 02, 2016 | 12.20 | 12.51 | 11.77 | 11.81 | 31,669 | -0.45(-3.67%) |