Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.81 | 13.90 | 13.68 | 13.85 | 2,696,731 | +0.05(+0.38%) |
Aug 30, 2016 | 13.88 | 14.00 | 13.76 | 13.79 | 1,080,083 | -0.08(-0.59%) |
Aug 29, 2016 | 13.93 | 14.05 | 13.86 | 13.88 | 944,132 | +0.01(+0.09%) |
Aug 26, 2016 | 14.06 | 14.18 | 13.81 | 13.86 | 1,693,248 | -0.17(-1.21%) |
Aug 25, 2016 | 13.80 | 14.06 | 13.78 | 14.03 | 1,793,029 | +0.21(+1.53%) |
Aug 24, 2016 | 13.82 | 13.83 | 13.71 | 13.82 | 1,126,789 | -0.01(-0.09%) |
Aug 23, 2016 | 13.90 | 14.03 | 13.83 | 13.83 | 1,142,021 | -0.03(-0.21%) |
Aug 22, 2016 | 13.76 | 13.90 | 13.69 | 13.86 | 1,049,537 | +0.10(+0.73%) |
Aug 19, 2016 | 13.79 | 13.81 | 13.70 | 13.76 | 1,081,153 | -0.07(-0.51%) |
Aug 18, 2016 | 13.62 | 13.83 | 13.62 | 13.83 | 1,568,145 | +0.20(+1.47%) |
Aug 17, 2016 | 13.53 | 13.69 | 13.48 | 13.63 | 1,659,518 | +0.11(+0.78%) |
Aug 16, 2016 | 13.75 | 13.75 | 13.52 | 13.53 | 1,332,876 | -0.24(-1.75%) |
Aug 15, 2016 | 13.85 | 14.03 | 13.75 | 13.77 | 1,696,784 | -0.07(-0.51%) |
Aug 12, 2016 | 13.73 | 13.99 | 13.73 | 13.84 | 1,046,029 | +0.16(+1.16%) |
Aug 11, 2016 | 13.74 | 13.79 | 13.67 | 13.68 | 1,585,811 | -0.01(-0.09%) |
Aug 10, 2016 | 13.72 | 13.82 | 13.64 | 13.69 | 906,408 | -0.01(-0.09%) |
Aug 09, 2016 | 13.89 | 13.90 | 13.67 | 13.71 | 1,999,722 | -0.20(-1.44%) |
Aug 08, 2016 | 13.92 | 14.06 | 13.87 | 13.90 | 1,273,234 | +0.01(+0.04%) |
Aug 05, 2016 | 13.86 | 13.99 | 13.79 | 13.90 | 1,801,434 | +0.05(+0.34%) |
Aug 04, 2016 | 13.78 | 14.00 | 13.65 | 13.85 | 1,772,416 | +0.05(+0.34%) |
Aug 03, 2016 | 13.75 | 14.00 | 13.20 | 13.81 | 2,879,151 | -0.02(-0.13%) |
Aug 02, 2016 | 13.86 | 13.93 | 13.63 | 13.82 | 1,849,964 | -0.09(-0.63%) |
Aug 01, 2016 | 14.11 | 14.20 | 13.86 | 13.91 | 1,983,604 | -0.22(-1.54%) |
Jul 29, 2016 | 14.03 | 14.25 | 13.98 | 14.13 | 8,928,126 | +0.09(+0.63%) |
Jul 28, 2016 | 14.09 | 14.16 | 13.99 | 14.04 | 1,566,821 | -0.03(-0.21%) |
Jul 27, 2016 | 14.26 | 14.30 | 13.98 | 14.07 | 1,653,878 | -0.22(-1.56%) |
Jul 26, 2016 | 14.33 | 14.42 | 14.26 | 14.29 | 1,515,632 | -0.03(-0.21%) |
Jul 25, 2016 | 14.45 | 14.47 | 14.29 | 14.32 | 1,509,630 | -0.16(-1.10%) |
Jul 22, 2016 | 14.31 | 14.49 | 14.29 | 14.48 | 1,321,997 | +0.15(+1.07%) |
Jul 21, 2016 | 14.18 | 14.33 | 14.12 | 14.33 | 1,220,549 | +0.14(+0.99%) |
Jul 20, 2016 | 14.22 | 14.23 | 14.13 | 14.19 | 1,794,324 | -0.04(-0.25%) |
Jul 19, 2016 | 14.18 | 14.24 | 14.06 | 14.22 | 1,835,384 | -0.11(-0.78%) |
Jul 18, 2016 | 14.16 | 14.35 | 14.12 | 14.33 | 1,759,916 | +0.16(+1.12%) |
Jul 15, 2016 | 14.18 | 14.26 | 14.12 | 14.18 | 1,518,628 | +0.00(+0.00%) |
Jul 14, 2016 | 14.11 | 14.23 | 14.11 | 14.18 | 1,487,522 | +0.00(+0.00%) |
Jul 13, 2016 | 14.15 | 14.21 | 14.08 | 14.18 | 1,484,240 | +0.11(+0.75%) |
Jul 12, 2016 | 14.08 | 14.21 | 14.05 | 14.07 | 1,706,574 | -0.05(-0.37%) |
Jul 11, 2016 | 14.02 | 14.15 | 13.95 | 14.12 | 1,933,873 | +0.06(+0.46%) |
Jul 08, 2016 | 13.95 | 14.06 | 13.90 | 14.06 | 1,378,409 | +0.16(+1.14%) |
Jul 07, 2016 | 14.25 | 14.30 | 13.86 | 13.90 | 2,002,534 | -0.36(-2.55%) |
Jul 06, 2016 | 14.24 | 14.49 | 14.20 | 14.26 | 4,250,876 | -0.06(-0.41%) |
Jul 05, 2016 | 14.25 | 14.40 | 14.16 | 14.32 | 3,236,156 | +0.06(+0.45%) |
Jul 01, 2016 | 14.10 | 14.26 | 14.26 | 14.26 | 2,425,563 | +0.16(+1.12%) |
Jun 30, 2016 | 13.69 | 14.10 | 13.63 | 14.10 | 2,841,948 | +0.44(+3.23%) |
Jun 29, 2016 | 13.85 | 13.91 | 13.55 | 13.66 | 2,284,796 | -0.09(-0.64%) |
Jun 28, 2016 | 13.72 | 13.81 | 13.42 | 13.75 | 3,112,509 | +0.11(+0.78%) |
Jun 27, 2016 | 13.72 | 13.75 | 13.42 | 13.64 | 2,152,745 | -0.18(-1.32%) |
Jun 24, 2016 | 13.48 | 13.98 | 13.35 | 13.82 | 2,473,530 | -0.12(-0.84%) |
Jun 23, 2016 | 13.80 | 13.94 | 13.77 | 13.94 | 992,445 | +0.28(+2.02%) |
Jun 22, 2016 | 13.87 | 13.88 | 13.66 | 13.66 | 1,019,276 | -0.15(-1.11%) |
Jun 21, 2016 | 13.82 | 13.88 | 13.71 | 13.82 | 1,317,416 | +0.02(+0.13%) |
Jun 20, 2016 | 13.77 | 13.89 | 13.75 | 13.80 | 1,341,379 | +0.15(+1.08%) |
Jun 17, 2016 | 13.49 | 13.65 | 13.48 | 13.65 | 2,470,997 | +0.15(+1.09%) |
Jun 16, 2016 | 13.41 | 13.52 | 13.26 | 13.51 | 1,157,427 | +0.08(+0.57%) |
Jun 15, 2016 | 13.59 | 13.65 | 13.40 | 13.43 | 1,539,207 | -0.12(-0.91%) |
Jun 14, 2016 | 13.61 | 13.63 | 13.46 | 13.55 | 1,199,231 | -0.06(-0.43%) |
Jun 13, 2016 | 13.61 | 13.75 | 13.54 | 13.61 | 1,294,231 | +0.03(+0.22%) |
Jun 10, 2016 | 13.79 | 13.88 | 13.56 | 13.58 | 1,257,956 | -0.28(-2.03%) |
Jun 09, 2016 | 13.73 | 13.89 | 13.66 | 13.86 | 1,123,390 | +0.10(+0.73%) |
Jun 08, 2016 | 13.61 | 13.86 | 13.60 | 13.76 | 1,350,626 | +0.21(+1.52%) |
Jun 07, 2016 | 13.51 | 13.58 | 13.48 | 13.56 | 1,468,309 | -0.01(-0.04%) |
Jun 06, 2016 | 13.62 | 13.72 | 13.51 | 13.56 | 1,385,582 | +0.01(+0.09%) |
Jun 03, 2016 | 13.55 | 13.64 | 13.45 | 13.55 | 1,322,074 | +0.02(+0.13%) |
Jun 02, 2016 | 13.32 | 13.55 | 13.32 | 13.53 | 1,452,282 | +0.18(+1.32%) |