Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.89 | 14.89 | 14.63 | 14.88 | 353,872 | -0.09(-0.58%) |
Aug 30, 2016 | 14.95 | 15.00 | 14.67 | 14.97 | 462,551 | +0.09(+0.58%) |
Aug 29, 2016 | 14.83 | 14.89 | 14.66 | 14.88 | 251,163 | +0.05(+0.36%) |
Aug 26, 2016 | 14.60 | 14.83 | 14.50 | 14.83 | 442,470 | +0.31(+2.12%) |
Aug 25, 2016 | 14.47 | 14.58 | 14.33 | 14.52 | 226,693 | +0.06(+0.45%) |
Aug 24, 2016 | 14.45 | 14.60 | 14.23 | 14.46 | 569,186 | -0.09(-0.59%) |
Aug 23, 2016 | 14.31 | 14.61 | 14.31 | 14.54 | 420,072 | +0.17(+1.16%) |
Aug 22, 2016 | 14.49 | 14.54 | 14.28 | 14.38 | 430,783 | -0.25(-1.70%) |
Aug 19, 2016 | 14.75 | 14.76 | 14.39 | 14.62 | 393,547 | -0.06(-0.44%) |
Aug 18, 2016 | 14.49 | 14.69 | 14.46 | 14.69 | 405,428 | +0.37(+2.56%) |
Aug 17, 2016 | 14.45 | 14.45 | 14.18 | 14.32 | 286,751 | -0.03(-0.23%) |
Aug 16, 2016 | 14.33 | 14.59 | 14.33 | 14.35 | 1,047,666 | +0.02(+0.11%) |
Aug 15, 2016 | 13.85 | 14.47 | 13.75 | 14.34 | 785,203 | +0.59(+4.28%) |
Aug 12, 2016 | 13.61 | 13.81 | 13.60 | 13.75 | 588,218 | +0.21(+1.56%) |
Aug 11, 2016 | 13.72 | 13.75 | 13.49 | 13.54 | 276,955 | -0.08(-0.56%) |
Aug 10, 2016 | 13.66 | 13.66 | 13.39 | 13.61 | 240,843 | +0.03(+0.24%) |
Aug 09, 2016 | 13.84 | 14.02 | 13.52 | 13.58 | 252,664 | -0.18(-1.30%) |
Aug 08, 2016 | 13.58 | 13.99 | 13.49 | 13.76 | 995,701 | +0.03(+0.24%) |
Aug 05, 2016 | 13.76 | 13.81 | 13.60 | 13.73 | 660,197 | +0.06(+0.43%) |
Aug 04, 2016 | 13.78 | 13.85 | 13.49 | 13.67 | 458,153 | -0.06(-0.43%) |
Aug 03, 2016 | 13.67 | 13.75 | 13.50 | 13.73 | 966,125 | +0.09(+0.67%) |
Aug 02, 2016 | 13.80 | 13.93 | 13.43 | 13.64 | 808,327 | -0.06(-0.43%) |
Aug 01, 2016 | 13.71 | 13.86 | 13.49 | 13.69 | 877,877 | -0.03(-0.24%) |
Jul 29, 2016 | 13.61 | 13.73 | 13.43 | 13.73 | 384,599 | +0.01(+0.08%) |
Jul 28, 2016 | 13.83 | 13.93 | 13.67 | 13.72 | 443,846 | -0.19(-1.36%) |
Jul 27, 2016 | 14.20 | 14.28 | 13.80 | 13.91 | 3,526,795 | -0.25(-1.76%) |
Jul 26, 2016 | 14.12 | 14.37 | 14.05 | 14.15 | 325,570 | -0.10(-0.68%) |
Jul 25, 2016 | 14.28 | 14.31 | 14.04 | 14.25 | 388,376 | -0.17(-1.16%) |
Jul 22, 2016 | 14.54 | 14.59 | 14.36 | 14.42 | 587,181 | -0.10(-0.67%) |
Jul 21, 2016 | 14.56 | 14.68 | 14.29 | 14.52 | 773,481 | -0.13(-0.88%) |
Jul 20, 2016 | 14.88 | 15.13 | 14.61 | 14.65 | 630,869 | -0.29(-1.92%) |
Jul 19, 2016 | 14.73 | 14.93 | 14.56 | 14.93 | 361,307 | +0.12(+0.80%) |
Jul 18, 2016 | 14.73 | 14.89 | 14.69 | 14.81 | 346,807 | +0.09(+0.62%) |
Jul 15, 2016 | 14.80 | 14.80 | 14.46 | 14.72 | 327,809 | +0.18(+1.23%) |
Jul 14, 2016 | 14.76 | 14.76 | 14.33 | 14.54 | 428,131 | +0.08(+0.56%) |
Jul 13, 2016 | 15.00 | 15.02 | 14.16 | 14.46 | 1,047,799 | -0.53(-3.53%) |
Jul 12, 2016 | 15.04 | 15.51 | 14.86 | 14.99 | 991,930 | +0.08(+0.51%) |
Jul 11, 2016 | 15.04 | 15.15 | 14.82 | 14.92 | 595,253 | -0.01(-0.07%) |
Jul 08, 2016 | 14.61 | 14.93 | 14.45 | 14.93 | 525,566 | +0.46(+3.21%) |
Jul 07, 2016 | 14.70 | 14.96 | 14.35 | 14.46 | 498,850 | -0.16(-1.11%) |
Jul 06, 2016 | 14.58 | 14.81 | 14.23 | 14.62 | 791,199 | -0.04(-0.26%) |
Jul 05, 2016 | 14.84 | 14.84 | 14.58 | 14.66 | 479,276 | -0.22(-1.45%) |
Jul 01, 2016 | 15.08 | 14.88 | 14.88 | 14.88 | 754,983 | -0.17(-1.15%) |
Jun 30, 2016 | 14.73 | 15.10 | 14.50 | 15.05 | 1,017,704 | +0.48(+3.26%) |
Jun 29, 2016 | 14.03 | 14.68 | 13.89 | 14.57 | 564,465 | +0.54(+3.85%) |
Jun 28, 2016 | 13.84 | 14.12 | 13.62 | 14.03 | 641,838 | +0.44(+3.22%) |
Jun 27, 2016 | 13.51 | 13.68 | 13.24 | 13.60 | 1,117,800 | +0.05(+0.36%) |
Jun 24, 2016 | 13.68 | 13.91 | 13.37 | 13.55 | 1,343,936 | -0.64(-4.49%) |
Jun 23, 2016 | 14.13 | 14.21 | 13.65 | 14.19 | 1,221,840 | +0.27(+1.94%) |
Jun 22, 2016 | 14.05 | 14.40 | 13.91 | 13.92 | 1,009,691 | -0.16(-1.11%) |
Jun 21, 2016 | 13.89 | 14.19 | 13.86 | 14.07 | 832,960 | +0.08(+0.58%) |
Jun 20, 2016 | 14.43 | 14.52 | 13.82 | 13.99 | 1,152,077 | -0.11(-0.80%) |
Jun 17, 2016 | 13.68 | 14.63 | 13.59 | 14.11 | 3,439,039 | +0.49(+3.57%) |
Jun 16, 2016 | 13.48 | 13.81 | 13.17 | 13.62 | 1,633,430 | +0.36(+2.73%) |
Jun 15, 2016 | 13.91 | 13.92 | 13.26 | 13.26 | 1,451,383 | -0.61(-4.40%) |
Jun 14, 2016 | 13.84 | 13.98 | 13.41 | 13.87 | 2,058,695 | -0.10(-0.70%) |
Jun 13, 2016 | 13.71 | 14.04 | 13.71 | 13.96 | 1,593,736 | +0.28(+2.01%) |
Jun 10, 2016 | 13.10 | 14.32 | 13.10 | 13.69 | 2,685,176 | +0.58(+4.41%) |
Jun 09, 2016 | 13.37 | 13.50 | 13.00 | 13.11 | 1,117,346 | -0.22(-1.66%) |
Jun 08, 2016 | 13.72 | 13.78 | 13.33 | 13.33 | 1,127,685 | -0.25(-1.83%) |
Jun 07, 2016 | 13.54 | 13.75 | 13.41 | 13.58 | 1,493,281 | +0.09(+0.68%) |
Jun 06, 2016 | 13.39 | 13.73 | 13.24 | 13.49 | 914,365 | +0.12(+0.89%) |
Jun 03, 2016 | 13.36 | 13.51 | 13.33 | 13.37 | 746,297 | -0.09(-0.64%) |
Jun 02, 2016 | 13.31 | 13.51 | 13.07 | 13.46 | 803,468 | +0.13(+0.97%) |