Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.18 | 15.18 | 15.06 | 15.15 | 610,840 | +0.08(+0.51%) |
Aug 30, 2016 | 15.02 | 15.12 | 15.02 | 15.07 | 931,875 | +0.17(+1.15%) |
Aug 29, 2016 | 14.91 | 14.96 | 14.90 | 14.90 | 482,792 | +0.08(+0.52%) |
Aug 26, 2016 | 14.69 | 14.84 | 14.67 | 14.83 | 1,802,471 | +0.06(+0.42%) |
Aug 25, 2016 | 14.76 | 14.80 | 14.76 | 14.76 | 538,562 | -0.05(-0.35%) |
Aug 24, 2016 | 14.83 | 14.84 | 14.80 | 14.82 | 1,923,581 | +0.03(+0.23%) |
Aug 23, 2016 | 14.76 | 14.81 | 14.76 | 14.78 | 540,818 | +0.00(+0.02%) |
Aug 22, 2016 | 14.75 | 14.78 | 14.71 | 14.78 | 6,825,494 | +0.11(+0.73%) |
Aug 19, 2016 | 14.65 | 14.69 | 14.62 | 14.67 | 2,128,361 | -0.02(-0.17%) |
Aug 18, 2016 | 14.72 | 14.72 | 14.66 | 14.70 | 1,389,899 | -0.10(-0.70%) |
Aug 17, 2016 | 14.82 | 14.84 | 14.72 | 14.80 | 386,520 | +0.12(+0.84%) |
Aug 16, 2016 | 14.73 | 14.73 | 14.57 | 14.68 | 493,549 | -0.28(-1.89%) |
Aug 15, 2016 | 14.93 | 14.99 | 14.93 | 14.96 | 467,034 | +0.08(+0.51%) |
Aug 12, 2016 | 14.90 | 14.92 | 14.88 | 14.88 | 385,509 | -0.16(-1.08%) |
Aug 11, 2016 | 14.95 | 15.08 | 14.91 | 15.05 | 718,931 | +0.18(+1.20%) |
Aug 10, 2016 | 14.89 | 14.92 | 14.86 | 14.87 | 697,329 | -0.01(-0.08%) |
Aug 09, 2016 | 14.89 | 14.94 | 14.86 | 14.88 | 458,900 | +0.04(+0.29%) |
Aug 08, 2016 | 14.89 | 14.90 | 14.81 | 14.84 | 393,471 | +0.18(+1.21%) |
Aug 05, 2016 | 14.64 | 14.72 | 14.62 | 14.66 | 552,685 | +0.14(+0.93%) |
Aug 04, 2016 | 14.50 | 14.53 | 14.44 | 14.53 | 827,904 | +0.18(+1.28%) |
Aug 03, 2016 | 14.25 | 14.35 | 14.25 | 14.34 | 631,378 | -0.02(-0.13%) |
Aug 02, 2016 | 14.48 | 14.48 | 14.25 | 14.36 | 1,397,209 | -0.41(-2.78%) |
Aug 01, 2016 | 14.77 | 14.81 | 14.72 | 14.77 | 619,133 | +0.10(+0.69%) |
Jul 29, 2016 | 14.78 | 14.80 | 14.67 | 14.67 | 1,223,108 | -0.19(-1.26%) |
Jul 28, 2016 | 14.72 | 14.90 | 14.67 | 14.86 | 1,077,687 | +0.01(+0.08%) |
Jul 27, 2016 | 14.97 | 14.98 | 14.84 | 14.84 | 766,692 | +0.10(+0.71%) |
Jul 26, 2016 | 14.73 | 14.82 | 14.72 | 14.74 | 13,551,838 | -0.15(-1.03%) |
Jul 25, 2016 | 14.97 | 14.98 | 14.86 | 14.89 | 711,497 | -0.09(-0.61%) |
Jul 22, 2016 | 14.95 | 15.02 | 14.94 | 14.99 | 648,143 | +0.08(+0.54%) |
Jul 21, 2016 | 14.95 | 14.99 | 14.85 | 14.91 | 1,198,531 | -0.25(-1.66%) |
Jul 20, 2016 | 15.10 | 15.19 | 15.08 | 15.16 | 1,007,784 | +0.22(+1.48%) |
Jul 19, 2016 | 15.02 | 15.02 | 14.89 | 14.94 | 860,815 | -0.09(-0.61%) |
Jul 18, 2016 | 14.93 | 15.05 | 14.89 | 15.03 | 1,150,894 | +0.12(+0.82%) |
Jul 15, 2016 | 15.00 | 15.00 | 14.88 | 14.91 | 4,522,581 | -0.04(-0.25%) |
Jul 14, 2016 | 14.99 | 15.03 | 14.93 | 14.94 | 5,715,887 | +0.15(+1.04%) |
Jul 13, 2016 | 14.83 | 14.83 | 14.69 | 14.79 | 2,985,503 | -0.12(-0.78%) |
Jul 12, 2016 | 14.86 | 14.94 | 14.82 | 14.91 | 4,337,437 | +0.37(+2.53%) |
Jul 11, 2016 | 14.42 | 14.57 | 14.40 | 14.54 | 3,218,229 | +0.70(+5.05%) |
Jul 08, 2016 | 13.74 | 13.88 | 13.80 | 13.84 | 920,403 | +0.04(+0.31%) |
Jul 07, 2016 | 13.86 | 13.87 | 13.74 | 13.80 | 702,272 | -0.06(-0.40%) |
Jul 06, 2016 | 13.70 | 13.86 | 13.66 | 13.85 | 2,346,264 | -0.07(-0.51%) |
Jul 05, 2016 | 13.95 | 13.98 | 13.87 | 13.92 | 799,847 | -0.11(-0.78%) |
Jul 01, 2016 | 14.03 | 14.03 | 14.03 | 14.03 | 1,937,217 | -0.15(-1.03%) |
Jun 30, 2016 | 14.04 | 14.19 | 13.98 | 14.18 | 851,455 | -0.04(-0.26%) |
Jun 29, 2016 | 14.18 | 14.24 | 14.13 | 14.21 | 4,463,585 | +0.22(+1.56%) |
Jun 28, 2016 | 13.92 | 14.02 | 13.87 | 13.99 | 3,113,409 | +0.32(+2.31%) |
Jun 27, 2016 | 13.70 | 13.70 | 13.43 | 13.68 | 7,018,477 | -0.13(-0.97%) |
Jun 24, 2016 | 13.71 | 14.00 | 13.69 | 13.81 | 4,765,771 | -1.23(-8.19%) |
Jun 23, 2016 | 14.96 | 15.04 | 14.87 | 15.04 | 3,990,753 | +0.58(+3.98%) |
Jun 22, 2016 | 14.56 | 14.67 | 14.46 | 14.47 | 11,463,137 | -0.20(-1.36%) |
Jun 21, 2016 | 14.70 | 14.81 | 14.67 | 14.67 | 903,095 | +0.25(+1.72%) |
Jun 20, 2016 | 14.54 | 14.63 | 14.39 | 14.42 | 2,322,603 | +0.27(+1.89%) |
Jun 17, 2016 | 14.12 | 14.20 | 14.01 | 14.15 | 1,740,315 | -0.01(-0.09%) |
Jun 16, 2016 | 14.03 | 14.19 | 13.85 | 14.16 | 1,644,396 | -0.32(-2.22%) |
Jun 15, 2016 | 14.49 | 14.55 | 14.44 | 14.49 | 3,073,530 | +0.11(+0.76%) |
Jun 14, 2016 | 14.31 | 14.39 | 14.23 | 14.38 | 1,596,637 | -0.07(-0.46%) |
Jun 13, 2016 | 14.49 | 14.58 | 14.42 | 14.44 | 870,494 | -0.35(-2.34%) |
Jun 10, 2016 | 14.85 | 14.87 | 14.71 | 14.79 | 854,980 | -0.33(-2.17%) |
Jun 09, 2016 | 15.06 | 15.13 | 14.99 | 15.12 | 606,876 | -0.17(-1.11%) |
Jun 08, 2016 | 15.26 | 15.30 | 15.24 | 15.29 | 969,253 | +0.03(+0.20%) |
Jun 07, 2016 | 15.24 | 15.31 | 15.24 | 15.26 | 813,604 | +0.07(+0.48%) |
Jun 06, 2016 | 15.06 | 15.21 | 15.03 | 15.18 | 1,360,674 | +0.32(+2.12%) |
Jun 03, 2016 | 14.94 | 14.96 | 14.79 | 14.87 | 1,172,002 | -0.26(-1.72%) |
Jun 02, 2016 | 15.09 | 15.14 | 15.02 | 15.13 | 1,101,028 | -0.22(-1.46%) |