Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.34 | 14.34 | 14.22 | 14.27 | 26,564 | -0.09(-0.64%) |
Aug 30, 2016 | 14.37 | 14.40 | 14.32 | 14.36 | 11,483 | -0.04(-0.31%) |
Aug 29, 2016 | 14.24 | 14.40 | 14.24 | 14.40 | 8,553 | +0.20(+1.40%) |
Aug 26, 2016 | 14.30 | 14.38 | 14.21 | 14.21 | 16,150 | -0.13(-0.91%) |
Aug 25, 2016 | 14.29 | 14.35 | 14.25 | 14.34 | 19,010 | -0.02(-0.16%) |
Aug 24, 2016 | 14.40 | 14.44 | 14.32 | 14.36 | 19,255 | -0.04(-0.26%) |
Aug 23, 2016 | 14.39 | 14.55 | 14.39 | 14.40 | 61,789 | +0.06(+0.42%) |
Aug 22, 2016 | 14.28 | 14.36 | 14.28 | 14.34 | 88,665 | +0.02(+0.11%) |
Aug 19, 2016 | 14.35 | 14.38 | 14.31 | 14.32 | 3,486 | -0.11(-0.79%) |
Aug 18, 2016 | 14.35 | 14.44 | 14.33 | 14.44 | 12,794 | +0.03(+0.21%) |
Aug 17, 2016 | 14.38 | 14.41 | 14.31 | 14.40 | 17,426 | -0.03(-0.21%) |
Aug 16, 2016 | 14.52 | 14.52 | 14.44 | 14.44 | 20,393 | -0.08(-0.52%) |
Aug 15, 2016 | 14.44 | 14.54 | 14.44 | 14.51 | 15,870 | +0.23(+1.60%) |
Aug 12, 2016 | 14.31 | 14.35 | 14.28 | 14.28 | 8,419 | -0.02(-0.16%) |
Aug 11, 2016 | 14.24 | 14.32 | 14.16 | 14.31 | 10,204 | +0.12(+0.86%) |
Aug 10, 2016 | 14.26 | 14.26 | 14.15 | 14.18 | 12,974 | -0.06(-0.43%) |
Aug 09, 2016 | 14.30 | 14.30 | 14.15 | 14.25 | 6,630 | +0.10(+0.70%) |
Aug 08, 2016 | 14.12 | 14.16 | 14.12 | 14.15 | 8,782 | +0.16(+1.14%) |
Aug 05, 2016 | 13.84 | 14.01 | 13.84 | 13.99 | 5,362 | +0.10(+0.71%) |
Aug 04, 2016 | 13.89 | 13.89 | 13.70 | 13.89 | 34,890 | +0.00(+0.00%) |
Aug 03, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 11,258 | +0.09(+0.66%) |
Aug 01, 2016 | 13.90 | 13.90 | 13.79 | 13.80 | 7 | -0.17(-1.25%) |
Jul 29, 2016 | 13.87 | 13.98 | 13.83 | 13.97 | 10,904 | +0.09(+0.66%) |
Jul 28, 2016 | 13.80 | 13.93 | 13.80 | 13.88 | 11,876 | +0.02(+0.17%) |
Jul 27, 2016 | 13.83 | 13.90 | 13.75 | 13.86 | 12,250 | +0.04(+0.27%) |
Jul 26, 2016 | 13.78 | 13.84 | 13.78 | 13.82 | 27,097 | -0.03(-0.22%) |
Jul 25, 2016 | 13.97 | 13.97 | 13.79 | 13.85 | 22,311 | -0.08(-0.55%) |
Jul 22, 2016 | 14.03 | 14.03 | 13.91 | 13.93 | 17,442 | -0.04(-0.27%) |
Jul 21, 2016 | 14.04 | 14.04 | 13.95 | 13.96 | 17,595 | -0.06(-0.43%) |
Jul 20, 2016 | 14.02 | 14.11 | 13.95 | 14.02 | 29,692 | +0.02(+0.16%) |
Jul 19, 2016 | 14.25 | 14.25 | 13.99 | 14.00 | 20,644 | -0.33(-2.28%) |
Jul 18, 2016 | 14.40 | 14.51 | 14.31 | 14.33 | 58,331 | -0.08(-0.53%) |
Jul 15, 2016 | 14.50 | 14.50 | 14.38 | 14.40 | 19,489 | -0.04(-0.26%) |
Jul 14, 2016 | 14.37 | 14.55 | 14.37 | 14.44 | 15,071 | +0.16(+1.09%) |
Jul 13, 2016 | 14.23 | 14.29 | 14.21 | 14.29 | 24,509 | +0.06(+0.46%) |
Jul 12, 2016 | 14.10 | 14.29 | 14.10 | 14.22 | 12,943 | +0.25(+1.77%) |
Jul 11, 2016 | 14.12 | 14.13 | 13.98 | 13.98 | 14,087 | +0.05(+0.35%) |
Jul 08, 2016 | 13.91 | 13.95 | 13.68 | 13.93 | 56,009 | +0.24(+1.78%) |
Jul 07, 2016 | 13.77 | 13.83 | 13.57 | 13.68 | 36,029 | -0.05(-0.39%) |
Jul 06, 2016 | 13.58 | 13.74 | 13.56 | 13.74 | 4,695 | -0.02(-0.17%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.71 | 13.76 | 17,210 | -0.12(-0.88%) |
Jul 01, 2016 | 13.92 | 13.88 | 13.88 | 13.88 | 20,127 | -0.05(-0.33%) |
Jun 30, 2016 | 13.82 | 13.96 | 13.74 | 13.93 | 18,893 | +0.04(+0.26%) |
Jun 29, 2016 | 13.83 | 13.91 | 13.72 | 13.89 | 29,880 | +0.19(+1.40%) |
Jun 28, 2016 | 13.60 | 13.70 | 13.58 | 13.70 | 28,315 | +0.33(+2.44%) |
Jun 27, 2016 | 13.61 | 13.61 | 13.29 | 13.37 | 57,895 | -0.28(-2.06%) |
Jun 24, 2016 | 13.72 | 13.85 | 13.65 | 13.65 | 34,070 | -0.58(-4.06%) |
Jun 23, 2016 | 13.92 | 14.25 | 13.92 | 14.23 | 42,863 | +0.43(+3.14%) |
Jun 22, 2016 | 14.01 | 14.01 | 13.80 | 13.80 | 38,273 | -0.14(-1.04%) |
Jun 21, 2016 | 13.82 | 13.99 | 13.72 | 13.94 | 21,481 | +0.15(+1.10%) |
Jun 20, 2016 | 13.73 | 13.80 | 13.68 | 13.79 | 20,811 | +0.30(+2.25%) |
Jun 17, 2016 | 13.42 | 13.50 | 13.42 | 13.49 | 24,668 | +0.11(+0.80%) |
Jun 16, 2016 | 13.51 | 13.51 | 13.36 | 13.38 | 46,261 | -0.26(-1.90%) |
Jun 15, 2016 | 13.69 | 13.69 | 13.50 | 13.64 | 36,624 | +0.02(+0.17%) |
Jun 14, 2016 | 13.75 | 13.77 | 13.61 | 13.61 | 29,968 | -0.21(-1.48%) |
Jun 13, 2016 | 13.89 | 13.97 | 13.81 | 13.82 | 12,084 | -0.13(-0.93%) |
Jun 10, 2016 | 14.06 | 14.14 | 13.95 | 13.95 | 49,062 | -0.32(-2.27%) |
Jun 09, 2016 | 14.31 | 14.32 | 14.26 | 14.27 | 33,532 | -0.17(-1.14%) |
Jun 08, 2016 | 14.41 | 14.50 | 14.37 | 14.44 | 36,237 | +0.15(+1.03%) |
Jun 07, 2016 | 14.18 | 14.33 | 14.16 | 14.29 | 16,575 | +0.17(+1.18%) |
Jun 06, 2016 | 14.10 | 14.14 | 14.04 | 14.12 | 16,529 | +0.05(+0.38%) |
Jun 03, 2016 | 13.98 | 14.07 | 13.92 | 14.07 | 13,997 | +0.24(+1.70%) |
Jun 02, 2016 | 13.66 | 13.85 | 13.58 | 13.83 | 15,354 | +0.07(+0.50%) |