Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.65 | 14.65 | 14.40 | 14.64 | 359,652 | -0.09(-0.58%) |
Aug 30, 2016 | 14.71 | 14.76 | 14.43 | 14.73 | 470,106 | +0.09(+0.58%) |
Aug 29, 2016 | 14.59 | 14.65 | 14.43 | 14.64 | 255,265 | +0.05(+0.36%) |
Aug 26, 2016 | 14.37 | 14.59 | 14.27 | 14.59 | 449,697 | +0.30(+2.12%) |
Aug 25, 2016 | 14.24 | 14.35 | 14.10 | 14.29 | 230,396 | +0.06(+0.45%) |
Aug 24, 2016 | 14.21 | 14.37 | 14.00 | 14.22 | 578,483 | -0.08(-0.59%) |
Aug 23, 2016 | 14.08 | 14.38 | 14.08 | 14.31 | 426,933 | +0.16(+1.16%) |
Aug 22, 2016 | 14.26 | 14.30 | 14.05 | 14.14 | 437,819 | -0.24(-1.70%) |
Aug 19, 2016 | 14.52 | 14.52 | 14.15 | 14.39 | 399,975 | -0.06(-0.44%) |
Aug 18, 2016 | 14.26 | 14.45 | 14.22 | 14.45 | 412,050 | +0.36(+2.56%) |
Aug 17, 2016 | 14.21 | 14.21 | 13.95 | 14.09 | 291,435 | -0.03(-0.23%) |
Aug 16, 2016 | 14.10 | 14.35 | 14.10 | 14.12 | 1,064,779 | +0.02(+0.11%) |
Aug 15, 2016 | 13.63 | 14.24 | 13.53 | 14.11 | 798,029 | +0.58(+4.28%) |
Aug 12, 2016 | 13.39 | 13.59 | 13.38 | 13.53 | 597,826 | +0.21(+1.56%) |
Aug 11, 2016 | 13.50 | 13.53 | 13.28 | 13.32 | 281,478 | -0.07(-0.56%) |
Aug 10, 2016 | 13.44 | 13.44 | 13.17 | 13.39 | 244,776 | +0.03(+0.24%) |
Aug 09, 2016 | 13.61 | 13.80 | 13.31 | 13.36 | 256,791 | -0.18(-1.30%) |
Aug 08, 2016 | 13.36 | 13.76 | 13.27 | 13.54 | 1,011,964 | +0.03(+0.24%) |
Aug 05, 2016 | 13.54 | 13.59 | 13.38 | 13.51 | 670,980 | +0.06(+0.44%) |
Aug 04, 2016 | 13.56 | 13.62 | 13.27 | 13.45 | 465,636 | -0.06(-0.43%) |
Aug 03, 2016 | 13.45 | 13.53 | 13.28 | 13.51 | 981,906 | +0.09(+0.67%) |
Aug 02, 2016 | 13.58 | 13.70 | 13.21 | 13.42 | 821,530 | -0.06(-0.43%) |
Aug 01, 2016 | 13.49 | 13.64 | 13.27 | 13.47 | 892,216 | -0.03(-0.24%) |
Jul 29, 2016 | 13.39 | 13.51 | 13.21 | 13.51 | 390,881 | +0.01(+0.08%) |
Jul 28, 2016 | 13.61 | 13.71 | 13.45 | 13.50 | 451,095 | -0.19(-1.36%) |
Jul 27, 2016 | 13.97 | 14.05 | 13.58 | 13.68 | 3,584,401 | -0.24(-1.75%) |
Jul 26, 2016 | 13.89 | 14.14 | 13.82 | 13.93 | 330,888 | -0.10(-0.68%) |
Jul 25, 2016 | 14.05 | 14.08 | 13.81 | 14.02 | 394,720 | -0.16(-1.16%) |
Jul 22, 2016 | 14.30 | 14.35 | 14.13 | 14.19 | 596,772 | -0.10(-0.67%) |
Jul 21, 2016 | 14.33 | 14.44 | 14.06 | 14.28 | 786,115 | -0.13(-0.88%) |
Jul 20, 2016 | 14.64 | 14.89 | 14.37 | 14.41 | 641,174 | -0.28(-1.92%) |
Jul 19, 2016 | 14.49 | 14.69 | 14.32 | 14.69 | 367,208 | +0.12(+0.80%) |
Jul 18, 2016 | 14.49 | 14.65 | 14.45 | 14.57 | 352,472 | +0.09(+0.62%) |
Jul 15, 2016 | 14.56 | 14.56 | 14.23 | 14.48 | 333,164 | +0.18(+1.23%) |
Jul 14, 2016 | 14.52 | 14.52 | 14.10 | 14.31 | 435,124 | +0.08(+0.56%) |
Jul 13, 2016 | 14.76 | 14.78 | 13.93 | 14.23 | 1,064,914 | -0.52(-3.53%) |
Jul 12, 2016 | 14.80 | 15.26 | 14.62 | 14.75 | 1,008,132 | +0.07(+0.51%) |
Jul 11, 2016 | 14.80 | 14.90 | 14.59 | 14.68 | 604,976 | -0.01(-0.07%) |
Jul 08, 2016 | 14.37 | 14.69 | 14.21 | 14.69 | 534,151 | +0.46(+3.21%) |
Jul 07, 2016 | 14.47 | 14.72 | 14.12 | 14.23 | 506,998 | -0.16(-1.11%) |
Jul 06, 2016 | 14.35 | 14.57 | 14.01 | 14.39 | 804,123 | -0.04(-0.26%) |
Jul 05, 2016 | 14.61 | 14.61 | 14.35 | 14.43 | 487,105 | -0.21(-1.45%) |
Jul 01, 2016 | 14.83 | 14.64 | 14.64 | 14.64 | 767,315 | -0.17(-1.15%) |
Jun 30, 2016 | 14.49 | 14.86 | 14.27 | 14.81 | 1,034,327 | +0.47(+3.26%) |
Jun 29, 2016 | 13.81 | 14.45 | 13.67 | 14.34 | 573,685 | +0.53(+3.85%) |
Jun 28, 2016 | 13.62 | 13.89 | 13.41 | 13.81 | 652,321 | +0.43(+3.22%) |
Jun 27, 2016 | 13.29 | 13.46 | 13.02 | 13.38 | 1,136,058 | +0.05(+0.36%) |
Jun 24, 2016 | 13.46 | 13.69 | 13.16 | 13.33 | 1,365,887 | -0.63(-4.49%) |
Jun 23, 2016 | 13.90 | 13.98 | 13.43 | 13.96 | 1,241,798 | +0.27(+1.94%) |
Jun 22, 2016 | 13.82 | 14.17 | 13.68 | 13.69 | 1,026,183 | -0.15(-1.11%) |
Jun 21, 2016 | 13.67 | 13.96 | 13.64 | 13.85 | 846,565 | +0.08(+0.58%) |
Jun 20, 2016 | 14.20 | 14.29 | 13.60 | 13.77 | 1,170,895 | -0.11(-0.80%) |
Jun 17, 2016 | 13.46 | 14.40 | 13.37 | 13.88 | 3,495,212 | +0.48(+3.57%) |
Jun 16, 2016 | 13.27 | 13.59 | 12.96 | 13.40 | 1,660,110 | +0.36(+2.73%) |
Jun 15, 2016 | 13.68 | 13.69 | 13.04 | 13.04 | 1,475,090 | -0.60(-4.40%) |
Jun 14, 2016 | 13.62 | 13.75 | 13.20 | 13.64 | 2,092,321 | -0.10(-0.70%) |
Jun 13, 2016 | 13.49 | 13.82 | 13.49 | 13.74 | 1,619,768 | +0.27(+2.01%) |
Jun 10, 2016 | 12.89 | 14.09 | 12.89 | 13.47 | 2,729,035 | +0.57(+4.41%) |
Jun 09, 2016 | 13.16 | 13.28 | 12.79 | 12.90 | 1,135,597 | -0.22(-1.66%) |
Jun 08, 2016 | 13.50 | 13.55 | 13.11 | 13.12 | 1,146,104 | -0.24(-1.83%) |
Jun 07, 2016 | 13.33 | 13.53 | 13.19 | 13.36 | 1,517,672 | +0.09(+0.68%) |
Jun 06, 2016 | 13.17 | 13.51 | 13.03 | 13.27 | 929,300 | +0.12(+0.89%) |
Jun 03, 2016 | 13.15 | 13.30 | 13.11 | 13.16 | 758,487 | -0.09(-0.64%) |
Jun 02, 2016 | 13.10 | 13.29 | 12.86 | 13.24 | 816,591 | +0.13(+0.97%) |