Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.20 | 15.28 | 15.14 | 15.21 | 190,535 | -0.15(-0.98%) |
Aug 30, 2016 | 15.47 | 15.47 | 15.34 | 15.36 | 478,062 | -0.02(-0.13%) |
Aug 29, 2016 | 15.20 | 15.43 | 15.19 | 15.38 | 240,796 | +0.10(+0.65%) |
Aug 26, 2016 | 15.41 | 15.63 | 15.18 | 15.28 | 694,752 | -0.11(-0.71%) |
Aug 25, 2016 | 15.35 | 15.46 | 15.32 | 15.39 | 230,515 | +0.04(+0.26%) |
Aug 24, 2016 | 15.44 | 15.47 | 15.32 | 15.35 | 362,854 | -0.22(-1.41%) |
Aug 23, 2016 | 15.55 | 15.60 | 15.53 | 15.57 | 257,350 | +0.08(+0.48%) |
Aug 22, 2016 | 15.46 | 15.56 | 15.46 | 15.49 | 208,121 | -0.12(-0.80%) |
Aug 19, 2016 | 15.51 | 15.62 | 15.49 | 15.62 | 364,880 | -0.02(-0.13%) |
Aug 18, 2016 | 15.56 | 15.66 | 15.51 | 15.64 | 390,031 | +0.09(+0.58%) |
Aug 17, 2016 | 15.51 | 15.65 | 15.44 | 15.55 | 198,041 | -0.13(-0.84%) |
Aug 16, 2016 | 15.66 | 15.73 | 15.62 | 15.68 | 433,990 | +0.01(+0.04%) |
Aug 15, 2016 | 15.65 | 15.75 | 15.65 | 15.68 | 250,708 | +0.03(+0.16%) |
Aug 12, 2016 | 15.63 | 15.68 | 15.60 | 15.65 | 103,310 | +0.04(+0.29%) |
Aug 11, 2016 | 15.50 | 15.67 | 15.50 | 15.61 | 787,589 | +0.17(+1.07%) |
Aug 10, 2016 | 15.36 | 15.46 | 15.34 | 15.44 | 707,544 | +0.25(+1.65%) |
Aug 09, 2016 | 15.20 | 15.30 | 15.18 | 15.19 | 338,280 | +0.13(+0.86%) |
Aug 08, 2016 | 15.14 | 15.18 | 15.02 | 15.06 | 169,990 | -0.39(-2.56%) |
Aug 05, 2016 | 15.32 | 15.46 | 15.31 | 15.46 | 171,640 | +0.24(+1.61%) |
Aug 04, 2016 | 15.03 | 15.21 | 15.03 | 15.21 | 495,492 | +0.04(+0.23%) |
Aug 03, 2016 | 15.14 | 15.20 | 15.07 | 15.18 | 228,001 | +0.03(+0.17%) |
Aug 02, 2016 | 15.21 | 15.26 | 15.09 | 15.15 | 334,805 | -0.11(-0.72%) |
Aug 01, 2016 | 15.16 | 15.34 | 15.16 | 15.26 | 520,279 | -0.02(-0.13%) |
Jul 29, 2016 | 15.26 | 15.39 | 15.23 | 15.28 | 518,867 | +0.20(+1.33%) |
Jul 28, 2016 | 15.01 | 15.11 | 15.00 | 15.08 | 1,866,238 | +0.61(+4.22%) |
Jul 27, 2016 | 14.41 | 14.53 | 14.30 | 14.47 | 2,804,033 | +0.05(+0.35%) |
Jul 26, 2016 | 14.52 | 14.56 | 14.40 | 14.42 | 422,277 | -0.04(-0.28%) |
Jul 25, 2016 | 14.44 | 14.50 | 14.41 | 14.46 | 4,964,853 | +0.04(+0.28%) |
Jul 22, 2016 | 14.37 | 14.46 | 14.31 | 14.42 | 484,795 | +0.11(+0.73%) |
Jul 21, 2016 | 14.25 | 14.38 | 14.24 | 14.31 | 5,534,077 | -0.03(-0.21%) |
Jul 20, 2016 | 14.30 | 14.41 | 14.30 | 14.35 | 4,978,744 | +0.16(+1.09%) |
Jul 19, 2016 | 14.33 | 14.33 | 14.16 | 14.19 | 1,791,678 | -0.20(-1.40%) |
Jul 18, 2016 | 14.46 | 14.53 | 14.38 | 14.39 | 1,952,889 | -0.12(-0.81%) |
Jul 15, 2016 | 14.57 | 14.58 | 14.48 | 14.51 | 3,409,271 | -0.10(-0.68%) |
Jul 14, 2016 | 14.66 | 14.67 | 14.57 | 14.61 | 16,091,373 | +0.25(+1.74%) |
Jul 13, 2016 | 14.32 | 14.44 | 14.32 | 14.36 | 7,009,993 | +0.06(+0.42%) |
Jul 12, 2016 | 14.41 | 14.44 | 14.29 | 14.30 | 1,048,540 | +0.11(+0.78%) |
Jul 11, 2016 | 14.21 | 14.36 | 14.19 | 14.19 | 371,017 | +0.03(+0.21%) |
Jul 08, 2016 | 14.30 | 14.11 | 14.16 | 405,851 | -0.14(-0.98%) | |
Jul 07, 2016 | 14.46 | 14.53 | 14.25 | 14.30 | 775,735 | +0.16(+1.13%) |
Jul 05, 2016 | 14.14 | 14.19 | 14.11 | 14.14 | 181,579 | -0.18(-1.26%) |
Jul 01, 2016 | 14.32 | 14.32 | 14.32 | 0 | +0.15(+1.06%) | |
Jun 30, 2016 | 13.64 | 14.23 | 13.64 | 14.17 | 299,802 | +0.49(+3.55%) |
Jun 29, 2016 | 13.63 | 13.70 | 13.58 | 13.68 | 1,461,621 | +0.10(+0.77%) |
Jun 28, 2016 | 13.57 | 13.63 | 13.41 | 13.58 | 397,121 | +0.16(+1.19%) |
Jun 27, 2016 | 13.52 | 13.52 | 13.24 | 13.42 | 536,584 | -0.10(-0.74%) |
Jun 24, 2016 | 13.53 | 13.81 | 13.38 | 13.52 | 484,530 | -1.16(-7.90%) |
Jun 23, 2016 | 14.50 | 14.68 | 14.35 | 14.68 | 683,565 | +0.48(+3.38%) |
Jun 22, 2016 | 14.27 | 14.34 | 14.17 | 14.20 | 769,190 | -0.04(-0.28%) |
Jun 21, 2016 | 14.15 | 14.30 | 14.13 | 14.24 | 536,404 | +0.22(+1.59%) |
Jun 20, 2016 | 13.96 | 14.10 | 13.96 | 14.02 | 679,045 | +0.36(+2.61%) |
Jun 17, 2016 | 13.62 | 13.67 | 13.47 | 13.66 | 278,054 | -0.08(-0.58%) |
Jun 16, 2016 | 13.36 | 13.74 | 13.30 | 13.74 | 237,103 | +0.12(+0.88%) |
Jun 15, 2016 | 13.69 | 13.74 | 13.57 | 13.62 | 370,737 | +0.16(+1.23%) |
Jun 14, 2016 | 13.58 | 13.58 | 13.38 | 13.46 | 189,200 | -0.13(-0.99%) |
Jun 13, 2016 | 13.61 | 13.77 | 13.58 | 13.59 | 241,277 | -0.24(-1.74%) |
Jun 10, 2016 | 13.88 | 13.93 | 13.72 | 13.83 | 398,848 | -0.39(-2.74%) |
Jun 09, 2016 | 14.18 | 14.31 | 14.17 | 14.22 | 193,886 | -0.19(-1.32%) |
Jun 08, 2016 | 14.38 | 14.43 | 14.35 | 14.41 | 208,890 | +0.10(+0.70%) |
Jun 07, 2016 | 14.39 | 14.44 | 14.30 | 14.31 | 782,180 | -0.01(-0.10%) |
Jun 06, 2016 | 14.31 | 14.37 | 14.26 | 14.32 | 311,242 | +0.05(+0.39%) |
Jun 03, 2016 | 14.19 | 14.31 | 14.13 | 14.27 | 115,136 | +0.17(+1.24%) |
Jun 02, 2016 | 14.07 | 14.12 | 14.03 | 14.10 | 308,511 | +0.03(+0.18%) |