Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.66 | 15.05 | 14.34 | 14.96 | 975,151 | +0.21(+1.42%) |
Aug 30, 2016 | 14.86 | 14.97 | 14.67 | 14.75 | 219,993 | -0.09(-0.61%) |
Aug 29, 2016 | 14.48 | 15.08 | 14.43 | 14.84 | 461,192 | +0.35(+2.42%) |
Aug 26, 2016 | 14.87 | 14.91 | 14.01 | 14.49 | 194,181 | -0.38(-2.56%) |
Aug 25, 2016 | 14.76 | 15.07 | 14.62 | 14.87 | 130,698 | +0.04(+0.27%) |
Aug 24, 2016 | 14.83 | 14.90 | 14.64 | 14.83 | 165,748 | -0.05(-0.34%) |
Aug 23, 2016 | 14.89 | 14.97 | 14.83 | 14.88 | 137,531 | +0.08(+0.54%) |
Aug 22, 2016 | 14.70 | 14.96 | 14.10 | 14.80 | 148,566 | +0.02(+0.14%) |
Aug 19, 2016 | 14.84 | 14.94 | 14.70 | 14.78 | 156,109 | -0.11(-0.74%) |
Aug 18, 2016 | 14.65 | 14.96 | 14.61 | 14.89 | 165,351 | +0.28(+1.92%) |
Aug 17, 2016 | 14.60 | 14.71 | 14.47 | 14.61 | 142,679 | -0.03(-0.20%) |
Aug 16, 2016 | 14.64 | 14.71 | 14.52 | 14.64 | 136,997 | -0.08(-0.54%) |
Aug 15, 2016 | 14.54 | 14.84 | 14.54 | 14.72 | 129,673 | +0.18(+1.24%) |
Aug 12, 2016 | 14.57 | 14.77 | 14.42 | 14.54 | 131,151 | -0.03(-0.21%) |
Aug 11, 2016 | 14.44 | 14.61 | 14.01 | 14.57 | 254,044 | +0.20(+1.39%) |
Aug 10, 2016 | 14.56 | 14.81 | 14.33 | 14.37 | 196,430 | -0.16(-1.10%) |
Aug 09, 2016 | 14.64 | 14.82 | 14.32 | 14.53 | 422,940 | -0.16(-1.09%) |
Aug 08, 2016 | 14.50 | 14.74 | 14.48 | 14.69 | 361,851 | +0.14(+0.96%) |
Aug 05, 2016 | 13.89 | 14.62 | 13.89 | 14.55 | 232,197 | +0.70(+5.05%) |
Aug 04, 2016 | 13.68 | 14.04 | 13.68 | 13.85 | 204,594 | +0.11(+0.80%) |
Aug 03, 2016 | 13.78 | 13.90 | 13.26 | 13.74 | 498,434 | -0.11(-0.79%) |
Aug 02, 2016 | 14.44 | 14.49 | 13.79 | 13.85 | 245,609 | -0.58(-4.02%) |
Aug 01, 2016 | 14.55 | 14.55 | 14.31 | 14.43 | 223,107 | -0.13(-0.89%) |
Jul 29, 2016 | 14.43 | 14.56 | 14.14 | 14.56 | 179,543 | +0.14(+0.97%) |
Jul 28, 2016 | 14.64 | 14.64 | 14.21 | 14.42 | 183,790 | -0.20(-1.37%) |
Jul 27, 2016 | 14.43 | 14.72 | 14.32 | 14.62 | 295,865 | +0.26(+1.81%) |
Jul 26, 2016 | 14.16 | 14.42 | 14.07 | 14.36 | 241,211 | +0.24(+1.70%) |
Jul 25, 2016 | 14.00 | 14.22 | 13.86 | 14.12 | 211,826 | +0.13(+0.93%) |
Jul 22, 2016 | 14.48 | 14.48 | 13.96 | 13.99 | 287,226 | -0.54(-3.72%) |
Jul 21, 2016 | 14.52 | 14.68 | 14.34 | 14.53 | 145,711 | +0.00(+0.00%) |
Jul 20, 2016 | 14.61 | 14.62 | 14.20 | 14.53 | 150,367 | -0.05(-0.34%) |
Jul 19, 2016 | 14.60 | 14.76 | 14.22 | 14.58 | 145,540 | -0.08(-0.55%) |
Jul 18, 2016 | 14.61 | 14.83 | 14.46 | 14.66 | 133,412 | +0.05(+0.34%) |
Jul 15, 2016 | 14.76 | 14.78 | 14.51 | 14.61 | 162,907 | -0.10(-0.68%) |
Jul 14, 2016 | 14.96 | 15.01 | 14.69 | 14.71 | 150,564 | -0.14(-0.94%) |
Jul 13, 2016 | 15.07 | 15.08 | 14.81 | 14.85 | 115,603 | -0.20(-1.33%) |
Jul 12, 2016 | 14.88 | 15.23 | 14.88 | 15.05 | 188,918 | +0.23(+1.55%) |
Jul 11, 2016 | 14.68 | 14.89 | 14.62 | 14.82 | 152,734 | +0.23(+1.58%) |
Jul 08, 2016 | 14.37 | 14.73 | 14.19 | 14.59 | 210,470 | +0.40(+2.82%) |
Jul 07, 2016 | 14.08 | 14.31 | 13.84 | 14.19 | 140,146 | +0.34(+2.45%) |
Jul 05, 2016 | 14.20 | 14.34 | 13.79 | 13.85 | 232,067 | -0.45(-3.15%) |
Jul 01, 2016 | 14.24 | 14.30 | 14.30 | 14.30 | 405,700 | +0.13(+0.92%) |
Jun 30, 2016 | 14.20 | 14.50 | 13.88 | 14.17 | 465,145 | -0.01(-0.07%) |
Jun 29, 2016 | 13.91 | 14.35 | 13.91 | 14.18 | 220,506 | +0.41(+2.98%) |
Jun 28, 2016 | 13.76 | 14.04 | 13.71 | 13.77 | 348,704 | +0.11(+0.81%) |
Jun 27, 2016 | 14.26 | 14.53 | 13.55 | 13.66 | 366,331 | -0.77(-5.34%) |
Jun 24, 2016 | 14.42 | 14.71 | 14.23 | 14.43 | 845,754 | -0.51(-3.41%) |
Jun 23, 2016 | 14.97 | 15.09 | 14.86 | 14.94 | 230,339 | +0.13(+0.88%) |
Jun 22, 2016 | 14.89 | 14.96 | 14.78 | 14.81 | 301,276 | -0.02(-0.13%) |
Jun 21, 2016 | 14.90 | 15.12 | 14.71 | 14.83 | 207,937 | -0.19(-1.26%) |
Jun 20, 2016 | 14.98 | 15.44 | 14.98 | 15.02 | 235,518 | +0.19(+1.28%) |
Jun 17, 2016 | 14.70 | 15.14 | 14.63 | 14.83 | 387,863 | +0.17(+1.16%) |
Jun 16, 2016 | 14.89 | 15.19 | 14.58 | 14.66 | 289,952 | -0.26(-1.74%) |
Jun 15, 2016 | 14.62 | 15.20 | 14.58 | 14.92 | 242,337 | +0.34(+2.33%) |
Jun 14, 2016 | 14.66 | 14.66 | 14.52 | 14.58 | 458,343 | -0.18(-1.22%) |
Jun 13, 2016 | 14.41 | 14.82 | 14.34 | 14.76 | 415,266 | +0.40(+2.79%) |
Jun 10, 2016 | 14.85 | 14.92 | 14.34 | 14.36 | 374,441 | -0.65(-4.30%) |
Jun 09, 2016 | 15.34 | 15.34 | 14.83 | 15.01 | 484,263 | -0.34(-2.25%) |
Jun 08, 2016 | 14.99 | 15.50 | 14.99 | 15.35 | 346,872 | +0.37(+2.47%) |
Jun 07, 2016 | 14.85 | 15.03 | 14.81 | 14.98 | 379,350 | +0.10(+0.67%) |
Jun 06, 2016 | 14.80 | 15.04 | 14.76 | 14.88 | 458,796 | +0.08(+0.54%) |
Jun 03, 2016 | 14.93 | 14.93 | 14.60 | 14.80 | 372,490 | -0.11(-0.74%) |
Jun 02, 2016 | 15.47 | 15.47 | 14.63 | 14.91 | 786,910 | -0.71(-4.55%) |