Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.66 | 15.20 | 14.66 | 15.12 | 5,856 | +0.30(+2.02%) |
Aug 30, 2016 | 14.82 | 15.01 | 14.82 | 14.82 | 1,007 | -0.19(-1.27%) |
Aug 29, 2016 | 15.20 | 15.21 | 15.01 | 15.01 | 5,747 | -0.41(-2.66%) |
Aug 26, 2016 | 14.88 | 15.50 | 14.88 | 15.42 | 3,054 | -0.30(-1.91%) |
Aug 25, 2016 | 15.90 | 15.90 | 15.68 | 15.72 | 575 | +0.07(+0.45%) |
Aug 24, 2016 | 15.37 | 15.90 | 15.20 | 15.65 | 2,746 | +0.80(+5.39%) |
Aug 23, 2016 | 14.73 | 15.17 | 14.60 | 14.85 | 11,527 | +0.39(+2.70%) |
Aug 22, 2016 | 14.62 | 14.71 | 14.39 | 14.46 | 2,428 | -0.18(-1.23%) |
Aug 19, 2016 | 14.31 | 14.80 | 14.31 | 14.64 | 1,560 | +0.52(+3.65%) |
Aug 17, 2016 | 14.80 | 14.12 | 14.12 | 14.12 | 52 | +0.07(+0.52%) |
Aug 16, 2016 | 14.80 | 14.80 | 14.05 | 14.05 | 1,542 | -0.22(-1.54%) |
Aug 15, 2016 | 14.60 | 14.60 | 14.25 | 14.27 | 770 | -0.12(-0.81%) |
Aug 12, 2016 | 14.42 | 14.42 | 14.36 | 14.39 | 640 | +0.01(+0.08%) |
Aug 11, 2016 | 14.38 | 14.38 | 14.38 | 14.38 | 589 | +0.32(+2.26%) |
Aug 10, 2016 | 14.06 | 14.06 | 14.06 | 14.06 | 137 | -0.43(-2.98%) |
Aug 09, 2016 | 13.90 | 14.49 | 13.88 | 14.49 | 19,963 | +0.77(+5.61%) |
Aug 08, 2016 | 13.55 | 13.75 | 13.28 | 13.72 | 2,001 | +0.42(+3.16%) |
Aug 04, 2016 | 13.75 | 13.30 | 13.30 | 13.30 | 175 | -0.50(-3.62%) |
Aug 03, 2016 | 13.90 | 13.90 | 13.80 | 13.80 | 250 | -0.11(-0.79%) |
Aug 02, 2016 | 13.91 | 13.91 | 13.91 | 13.91 | 291 | -0.07(-0.50%) |
Aug 01, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 140 | +0.34(+2.49%) |
Jul 29, 2016 | 13.66 | 13.66 | 13.06 | 13.64 | 2,482 | -0.01(-0.07%) |
Jul 28, 2016 | 14.00 | 14.00 | 13.65 | 13.65 | 710 | -0.15(-1.09%) |
Jul 27, 2016 | 13.79 | 13.80 | 13.79 | 13.80 | 450 | +0.16(+1.14%) |
Jul 26, 2016 | 13.60 | 13.64 | 13.59 | 13.64 | 1,921 | -0.16(-1.13%) |
Jul 25, 2016 | 13.95 | 13.95 | 13.29 | 13.80 | 1,814 | +0.00(+0.00%) |
Jul 22, 2016 | 13.67 | 13.99 | 13.67 | 13.80 | 1,014 | +0.31(+2.30%) |
Jul 21, 2016 | 13.60 | 13.60 | 13.45 | 13.49 | 1,657 | -0.08(-0.57%) |
Jul 20, 2016 | 13.21 | 13.86 | 12.99 | 13.57 | 5,928 | +0.31(+2.32%) |
Jul 19, 2016 | 13.26 | 14.02 | 13.00 | 13.26 | 12,657 | -0.04(-0.30%) |
Jul 18, 2016 | 13.41 | 14.10 | 13.01 | 13.30 | 11,173 | -0.34(-2.53%) |
Jul 15, 2016 | 13.57 | 14.30 | 13.57 | 13.64 | 1,776 | +0.32(+2.40%) |
Jul 14, 2016 | 13.53 | 14.25 | 13.32 | 13.32 | 884 | -0.53(-3.79%) |
Jul 12, 2016 | 14.24 | 13.85 | 13.85 | 13.85 | 16 | +0.09(+0.65%) |
Jul 11, 2016 | 13.53 | 14.20 | 13.53 | 13.76 | 598 | +0.05(+0.36%) |
Jul 08, 2016 | 13.59 | 13.73 | 13.43 | 13.71 | 5,133 | +0.14(+1.03%) |
Jul 07, 2016 | 13.91 | 14.99 | 13.57 | 13.57 | 7,458 | +0.87(+6.85%) |
Jul 01, 2016 | 12.80 | 12.70 | 12.70 | 12.70 | 2,200 | +0.04(+0.32%) |
Jun 30, 2016 | 13.08 | 13.31 | 12.63 | 12.66 | 5,427 | -0.24(-1.86%) |
Jun 29, 2016 | 12.75 | 13.20 | 12.65 | 12.90 | 5,123 | +0.36(+2.87%) |
Jun 27, 2016 | 13.02 | 12.54 | 12.54 | 12.54 | 29 | -0.22(-1.72%) |
Jun 24, 2016 | 12.57 | 12.93 | 12.57 | 12.76 | 12,906 | +0.18(+1.43%) |
Jun 23, 2016 | 12.60 | 13.25 | 12.56 | 12.58 | 9,852 | +0.05(+0.40%) |
Jun 22, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 506 | -0.14(-1.10%) |
Jun 21, 2016 | 12.41 | 12.67 | 12.41 | 12.67 | 203 | +0.15(+1.20%) |
Jun 20, 2016 | 12.80 | 12.81 | 12.52 | 12.52 | 5,674 | -0.32(-2.49%) |
Jun 17, 2016 | 12.52 | 12.84 | 12.52 | 12.84 | 9,699 | +0.29(+2.31%) |
Jun 16, 2016 | 12.96 | 12.96 | 12.55 | 12.55 | 433 | -0.04(-0.32%) |
Jun 14, 2016 | 13.24 | 12.59 | 12.59 | 12.59 | 115 | -0.46(-3.50%) |
Jun 13, 2016 | 12.52 | 13.05 | 12.52 | 13.05 | 1,096 | +0.53(+4.21%) |
Jun 10, 2016 | 12.52 | 12.52 | 12.52 | 12.52 | 501 | -0.28(-2.19%) |
Jun 09, 2016 | 12.68 | 12.81 | 12.68 | 12.80 | 527 | -0.06(-0.47%) |
Jun 08, 2016 | 12.95 | 12.99 | 12.74 | 12.86 | 2,310 | -0.02(-0.13%) |
Jun 07, 2016 | 12.94 | 12.94 | 12.88 | 12.88 | 471 | -0.06(-0.49%) |
Jun 06, 2016 | 12.57 | 12.96 | 12.57 | 12.94 | 1,512 | +0.20(+1.57%) |
Jun 03, 2016 | 12.70 | 12.83 | 12.31 | 12.74 | 6,529 | -0.05(-0.39%) |