Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.20 | 16.43 | 15.40 | 15.66 | 632,717 | -0.62(-3.81%) |
Aug 30, 2016 | 16.27 | 16.68 | 16.15 | 16.28 | 280,407 | -0.01(-0.06%) |
Aug 29, 2016 | 16.34 | 16.57 | 15.99 | 16.29 | 204,121 | +0.02(+0.12%) |
Aug 26, 2016 | 16.12 | 16.51 | 15.90 | 16.27 | 349,613 | +0.17(+1.06%) |
Aug 25, 2016 | 16.07 | 16.59 | 15.79 | 16.10 | 689,299 | +0.06(+0.37%) |
Aug 24, 2016 | 16.82 | 17.50 | 15.95 | 16.04 | 822,964 | -0.81(-4.81%) |
Aug 23, 2016 | 16.77 | 16.98 | 16.52 | 16.85 | 481,931 | +0.11(+0.66%) |
Aug 22, 2016 | 16.40 | 16.75 | 16.07 | 16.74 | 528,986 | +0.50(+3.08%) |
Aug 19, 2016 | 16.07 | 16.43 | 15.83 | 16.24 | 545,330 | +0.08(+0.50%) |
Aug 18, 2016 | 15.57 | 16.21 | 15.51 | 16.16 | 335,493 | +0.53(+3.39%) |
Aug 17, 2016 | 15.94 | 16.09 | 15.54 | 15.63 | 804,029 | -0.31(-1.94%) |
Aug 16, 2016 | 15.99 | 16.14 | 15.78 | 15.94 | 411,685 | -0.06(-0.38%) |
Aug 15, 2016 | 15.95 | 16.14 | 15.84 | 16.00 | 358,219 | +0.05(+0.31%) |
Aug 12, 2016 | 16.09 | 16.15 | 15.80 | 15.95 | 507,484 | -0.11(-0.68%) |
Aug 11, 2016 | 15.82 | 16.22 | 15.75 | 16.06 | 1,172,076 | +0.34(+2.16%) |
Aug 10, 2016 | 15.56 | 15.84 | 15.46 | 15.72 | 570,073 | +0.16(+1.03%) |
Aug 09, 2016 | 15.61 | 15.83 | 15.50 | 15.56 | 427,442 | -0.03(-0.19%) |
Aug 08, 2016 | 16.38 | 16.38 | 15.10 | 15.59 | 1,654,261 | -1.14(-6.81%) |
Aug 05, 2016 | 15.92 | 16.75 | 15.81 | 16.73 | 592,449 | +0.78(+4.89%) |
Aug 04, 2016 | 15.69 | 16.15 | 15.60 | 15.95 | 607,136 | +0.39(+2.51%) |
Aug 03, 2016 | 15.32 | 15.56 | 15.11 | 15.56 | 470,592 | +0.10(+0.65%) |
Aug 02, 2016 | 15.92 | 16.19 | 15.12 | 15.46 | 584,686 | -0.50(-3.13%) |
Aug 01, 2016 | 15.54 | 16.17 | 15.45 | 15.96 | 402,610 | +0.53(+3.43%) |
Jul 29, 2016 | 15.42 | 15.59 | 15.14 | 15.43 | 237,512 | -0.07(-0.45%) |
Jul 28, 2016 | 15.76 | 15.99 | 15.16 | 15.50 | 705,515 | -0.31(-1.96%) |
Jul 27, 2016 | 14.93 | 15.99 | 14.93 | 15.81 | 670,574 | +1.03(+6.97%) |
Jul 26, 2016 | 14.91 | 15.14 | 14.70 | 14.78 | 323,885 | -0.22(-1.47%) |
Jul 25, 2016 | 15.38 | 15.49 | 14.95 | 15.00 | 429,867 | -0.32(-2.09%) |
Jul 22, 2016 | 15.37 | 15.68 | 15.30 | 15.32 | 555,980 | +0.01(+0.07%) |
Jul 21, 2016 | 15.16 | 15.80 | 15.07 | 15.31 | 598,135 | +0.27(+1.80%) |
Jul 20, 2016 | 14.24 | 15.08 | 14.16 | 15.04 | 725,579 | +0.78(+5.47%) |
Jul 19, 2016 | 14.62 | 14.75 | 14.16 | 14.26 | 444,573 | -0.40(-2.73%) |
Jul 18, 2016 | 15.14 | 15.39 | 14.41 | 14.66 | 497,148 | -0.47(-3.11%) |
Jul 15, 2016 | 14.36 | 15.22 | 14.16 | 15.13 | 816,083 | +0.90(+6.32%) |
Jul 14, 2016 | 14.70 | 14.89 | 14.23 | 14.23 | 462,169 | -0.34(-2.33%) |
Jul 13, 2016 | 15.33 | 15.46 | 14.53 | 14.57 | 468,816 | -0.68(-4.46%) |
Jul 12, 2016 | 15.36 | 15.50 | 15.04 | 15.25 | 475,625 | -0.02(-0.13%) |
Jul 11, 2016 | 15.60 | 15.64 | 15.25 | 15.27 | 340,066 | -0.22(-1.42%) |
Jul 08, 2016 | 15.05 | 15.57 | 15.04 | 15.49 | 389,685 | +0.45(+2.99%) |
Jul 07, 2016 | 15.14 | 15.29 | 14.66 | 15.04 | 284,614 | +0.20(+1.35%) |
Jul 05, 2016 | 15.02 | 15.18 | 14.71 | 14.84 | 304,639 | -0.28(-1.85%) |
Jul 01, 2016 | 14.58 | 15.12 | 15.12 | 15.12 | 537,700 | +0.54(+3.70%) |
Jun 30, 2016 | 14.49 | 14.76 | 14.16 | 14.58 | 485,500 | +0.21(+1.46%) |
Jun 29, 2016 | 13.92 | 14.49 | 13.62 | 14.37 | 650,918 | +0.68(+4.97%) |
Jun 28, 2016 | 13.45 | 14.01 | 13.45 | 13.69 | 795,264 | +0.49(+3.71%) |
Jun 27, 2016 | 13.71 | 13.89 | 12.84 | 13.20 | 893,001 | -0.67(-4.83%) |
Jun 24, 2016 | 14.17 | 14.72 | 13.80 | 13.87 | 891,663 | -1.14(-7.59%) |
Jun 23, 2016 | 14.99 | 15.19 | 14.68 | 15.01 | 448,174 | +0.18(+1.21%) |
Jun 22, 2016 | 14.79 | 15.49 | 14.42 | 14.83 | 569,042 | -0.03(-0.20%) |
Jun 21, 2016 | 15.01 | 15.10 | 14.56 | 14.86 | 595,693 | -0.08(-0.54%) |
Jun 20, 2016 | 14.45 | 15.25 | 14.40 | 14.94 | 588,983 | +0.67(+4.70%) |
Jun 17, 2016 | 14.50 | 14.73 | 14.09 | 14.27 | 966,712 | -0.24(-1.65%) |
Jun 16, 2016 | 14.34 | 14.53 | 13.88 | 14.51 | 722,203 | +0.14(+0.97%) |
Jun 15, 2016 | 14.40 | 14.94 | 14.29 | 14.37 | 507,722 | +0.09(+0.63%) |
Jun 14, 2016 | 14.58 | 14.98 | 13.93 | 14.28 | 604,074 | -0.29(-1.99%) |
Jun 13, 2016 | 14.61 | 15.25 | 14.36 | 14.57 | 659,178 | -0.02(-0.14%) |
Jun 10, 2016 | 14.98 | 14.98 | 14.21 | 14.59 | 711,850 | -0.46(-3.06%) |
Jun 09, 2016 | 16.08 | 16.15 | 15.03 | 15.05 | 890,801 | -1.11(-6.87%) |
Jun 08, 2016 | 16.42 | 16.48 | 15.96 | 16.16 | 374,255 | -0.26(-1.58%) |
Jun 07, 2016 | 16.90 | 16.90 | 16.21 | 16.42 | 264,643 | -0.39(-2.32%) |
Jun 06, 2016 | 16.28 | 16.81 | 15.92 | 16.81 | 396,548 | +0.57(+3.51%) |
Jun 03, 2016 | 17.05 | 17.13 | 16.01 | 16.24 | 498,713 | -0.90(-5.25%) |
Jun 02, 2016 | 16.59 | 17.14 | 16.50 | 17.14 | 436,952 | +0.57(+3.44%) |