Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.59 | 15.64 | 15.44 | 15.63 | 146,030 | +0.10(+0.67%) |
Aug 30, 2016 | 15.40 | 15.63 | 15.34 | 15.53 | 258,588 | -0.02(-0.12%) |
Aug 29, 2016 | 15.10 | 15.71 | 15.04 | 15.55 | 437,216 | +0.55(+3.64%) |
Aug 26, 2016 | 14.97 | 15.10 | 14.89 | 15.00 | 175,923 | +0.02(+0.12%) |
Aug 25, 2016 | 14.93 | 15.05 | 14.82 | 14.98 | 127,901 | +0.04(+0.25%) |
Aug 24, 2016 | 15.18 | 15.22 | 14.85 | 14.94 | 156,869 | -0.13(-0.90%) |
Aug 23, 2016 | 15.14 | 15.30 | 15.01 | 15.08 | 232,880 | -0.02(-0.12%) |
Aug 22, 2016 | 14.95 | 15.26 | 14.81 | 15.10 | 454,080 | +0.21(+1.40%) |
Aug 19, 2016 | 14.74 | 14.89 | 14.61 | 14.89 | 235,263 | +0.05(+0.33%) |
Aug 18, 2016 | 14.99 | 15.00 | 14.74 | 14.84 | 208,114 | -0.02(-0.12%) |
Aug 17, 2016 | 14.79 | 14.99 | 14.56 | 14.86 | 174,984 | +0.07(+0.46%) |
Aug 16, 2016 | 14.55 | 14.79 | 14.36 | 14.79 | 191,083 | +0.33(+2.25%) |
Aug 15, 2016 | 14.39 | 14.60 | 14.12 | 14.47 | 271,903 | +0.35(+2.48%) |
Aug 12, 2016 | 14.58 | 14.59 | 14.00 | 14.12 | 224,385 | -0.46(-3.16%) |
Aug 11, 2016 | 14.71 | 14.92 | 14.43 | 14.58 | 113,911 | -0.13(-0.90%) |
Aug 10, 2016 | 14.76 | 14.87 | 14.50 | 14.71 | 175,826 | -0.10(-0.69%) |
Aug 09, 2016 | 14.85 | 14.95 | 14.54 | 14.81 | 239,915 | -0.10(-0.68%) |
Aug 08, 2016 | 14.40 | 15.12 | 14.26 | 14.91 | 514,312 | +0.76(+5.39%) |
Aug 05, 2016 | 14.41 | 14.57 | 14.14 | 14.15 | 210,811 | +0.08(+0.60%) |
Aug 04, 2016 | 13.63 | 14.41 | 13.61 | 14.07 | 394,696 | +0.60(+4.46%) |
Aug 03, 2016 | 13.15 | 13.47 | 13.15 | 13.46 | 139,793 | +0.30(+2.28%) |
Aug 02, 2016 | 13.19 | 13.32 | 13.07 | 13.16 | 99,239 | -0.02(-0.14%) |
Aug 01, 2016 | 13.15 | 13.22 | 13.03 | 13.18 | 91,322 | +0.08(+0.60%) |
Jul 29, 2016 | 12.82 | 13.21 | 12.75 | 13.10 | 127,390 | +0.37(+2.92%) |
Jul 28, 2016 | 13.09 | 13.21 | 12.72 | 12.73 | 166,516 | -0.38(-2.89%) |
Jul 27, 2016 | 12.72 | 13.19 | 12.72 | 13.11 | 121,199 | +0.41(+3.22%) |
Jul 26, 2016 | 12.86 | 13.03 | 12.62 | 12.70 | 188,690 | -0.22(-1.72%) |
Jul 25, 2016 | 12.97 | 13.01 | 12.76 | 12.92 | 152,681 | -0.11(-0.88%) |
Jul 22, 2016 | 13.33 | 13.33 | 12.93 | 13.04 | 249,821 | -0.29(-2.16%) |
Jul 21, 2016 | 13.28 | 13.33 | 13.13 | 13.33 | 107,279 | +0.02(+0.18%) |
Jul 20, 2016 | 13.24 | 13.45 | 13.05 | 13.30 | 121,567 | +0.08(+0.64%) |
Jul 19, 2016 | 13.25 | 13.52 | 13.21 | 13.22 | 163,887 | +0.00(+0.00%) |
Jul 18, 2016 | 13.44 | 13.55 | 13.18 | 13.22 | 233,746 | -0.22(-1.65%) |
Jul 15, 2016 | 13.69 | 13.73 | 13.43 | 13.44 | 157,903 | -0.30(-2.19%) |
Jul 14, 2016 | 13.82 | 13.82 | 13.52 | 13.74 | 238,347 | -0.13(-0.91%) |
Jul 13, 2016 | 13.96 | 13.96 | 13.61 | 13.87 | 81,160 | -0.05(-0.35%) |
Jul 12, 2016 | 13.67 | 13.99 | 13.40 | 13.92 | 257,535 | +0.41(+3.07%) |
Jul 11, 2016 | 13.46 | 13.64 | 13.34 | 13.50 | 157,909 | +0.16(+1.22%) |
Jul 08, 2016 | 13.37 | 13.73 | 13.22 | 13.34 | 219,816 | +0.11(+0.86%) |
Jul 07, 2016 | 13.31 | 13.64 | 13.21 | 13.22 | 163,101 | -0.07(-0.50%) |
Jul 06, 2016 | 13.51 | 13.98 | 13.10 | 13.29 | 306,216 | -0.26(-1.91%) |
Jul 05, 2016 | 14.17 | 14.17 | 13.49 | 13.55 | 320,571 | -0.77(-5.37%) |
Jul 01, 2016 | 13.81 | 14.32 | 14.32 | 14.32 | 187,490 | +0.65(+4.75%) |
Jun 30, 2016 | 13.26 | 13.87 | 13.25 | 13.67 | 290,952 | +0.53(+4.02%) |
Jun 29, 2016 | 13.06 | 13.81 | 12.95 | 13.14 | 369,710 | +0.36(+2.82%) |
Jun 28, 2016 | 12.03 | 13.21 | 12.03 | 12.78 | 482,495 | +0.88(+7.42%) |
Jun 27, 2016 | 13.37 | 13.37 | 11.59 | 11.90 | 637,238 | -1.60(-11.84%) |
Jun 24, 2016 | 13.66 | 13.87 | 13.37 | 13.49 | 242,758 | -0.41(-2.94%) |
Jun 23, 2016 | 14.04 | 14.07 | 13.75 | 13.90 | 130,162 | +0.08(+0.56%) |
Jun 22, 2016 | 14.05 | 14.05 | 13.67 | 13.82 | 217,755 | -0.05(-0.39%) |
Jun 21, 2016 | 13.92 | 14.07 | 13.85 | 13.88 | 304,386 | +0.13(+0.92%) |
Jun 20, 2016 | 13.57 | 13.96 | 13.57 | 13.75 | 275,034 | +0.41(+3.06%) |
Jun 17, 2016 | 13.28 | 13.43 | 13.24 | 13.34 | 108,321 | +0.11(+0.82%) |
Jun 16, 2016 | 13.27 | 13.54 | 13.22 | 13.24 | 135,737 | -0.07(-0.50%) |
Jun 15, 2016 | 13.48 | 13.77 | 13.22 | 13.30 | 207,759 | -0.12(-0.89%) |
Jun 14, 2016 | 13.97 | 14.26 | 13.42 | 13.42 | 219,921 | -0.61(-4.32%) |
Jun 13, 2016 | 14.35 | 14.35 | 13.96 | 14.03 | 139,134 | -0.35(-2.46%) |
Jun 10, 2016 | 14.53 | 14.66 | 14.26 | 14.38 | 196,045 | -0.15(-1.03%) |
Jun 09, 2016 | 14.79 | 14.85 | 14.50 | 14.53 | 108,306 | -0.18(-1.22%) |
Jun 08, 2016 | 14.73 | 14.93 | 14.66 | 14.71 | 147,491 | +0.15(+1.03%) |
Jun 07, 2016 | 14.65 | 14.67 | 14.50 | 14.56 | 95,996 | +0.03(+0.21%) |
Jun 06, 2016 | 14.59 | 14.71 | 14.22 | 14.53 | 174,937 | +0.00(+0.00%) |
Jun 03, 2016 | 14.65 | 14.77 | 14.44 | 14.53 | 104,748 | +0.00(+0.00%) |
Jun 02, 2016 | 13.81 | 14.80 | 13.76 | 14.53 | 277,572 | +0.82(+6.00%) |