Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.05 | 14.12 | 13.56 | 13.65 | 11,926 | -0.34(-2.43%) |
Aug 30, 2016 | 14.13 | 14.23 | 13.94 | 13.99 | 23,911 | -0.09(-0.64%) |
Aug 29, 2016 | 14.00 | 14.15 | 14.00 | 14.08 | 3,999 | -0.03(-0.21%) |
Aug 26, 2016 | 14.15 | 14.20 | 13.90 | 14.11 | 4,089 | +0.23(+1.66%) |
Aug 25, 2016 | 13.76 | 14.25 | 13.45 | 13.88 | 12,130 | +0.19(+1.39%) |
Aug 24, 2016 | 13.98 | 13.98 | 13.37 | 13.69 | 6,686 | -0.29(-2.07%) |
Aug 23, 2016 | 13.90 | 14.05 | 13.72 | 13.98 | 10,000 | +0.17(+1.23%) |
Aug 22, 2016 | 13.83 | 14.37 | 13.07 | 13.81 | 22,064 | -0.04(-0.29%) |
Aug 19, 2016 | 14.08 | 14.23 | 13.67 | 13.85 | 13,834 | -0.30(-2.12%) |
Aug 18, 2016 | 14.20 | 14.35 | 14.08 | 14.15 | 9,197 | +0.26(+1.87%) |
Aug 17, 2016 | 13.77 | 14.07 | 13.70 | 13.89 | 16,095 | -0.11(-0.79%) |
Aug 16, 2016 | 14.15 | 14.35 | 14.00 | 14.00 | 3,708 | -0.10(-0.71%) |
Aug 15, 2016 | 13.99 | 14.37 | 13.99 | 14.10 | 25,589 | +0.23(+1.66%) |
Aug 12, 2016 | 14.27 | 14.27 | 13.87 | 13.87 | 5,372 | -0.41(-2.87%) |
Aug 11, 2016 | 14.05 | 14.37 | 14.02 | 14.28 | 10,875 | +0.15(+1.06%) |
Aug 10, 2016 | 14.25 | 14.30 | 13.99 | 14.13 | 9,140 | +0.12(+0.86%) |
Aug 09, 2016 | 14.20 | 14.35 | 13.99 | 14.01 | 30,472 | +0.22(+1.60%) |
Aug 08, 2016 | 13.52 | 14.20 | 13.49 | 13.79 | 11,923 | +0.20(+1.47%) |
Aug 05, 2016 | 13.36 | 13.60 | 13.36 | 13.59 | 4,555 | +0.43(+3.27%) |
Aug 04, 2016 | 13.09 | 13.24 | 13.09 | 13.16 | 3,767 | +0.11(+0.84%) |
Aug 03, 2016 | 12.89 | 13.14 | 12.89 | 13.05 | 6,120 | +0.20(+1.56%) |
Aug 02, 2016 | 13.26 | 13.29 | 12.85 | 12.85 | 5,577 | -0.45(-3.38%) |
Aug 01, 2016 | 13.43 | 13.76 | 13.21 | 13.30 | 12,752 | +0.15(+1.14%) |
Jul 29, 2016 | 13.57 | 13.57 | 13.13 | 13.15 | 8,104 | +0.26(+2.02%) |
Jul 28, 2016 | 13.11 | 13.25 | 12.80 | 12.89 | 12,604 | -0.21(-1.60%) |
Jul 27, 2016 | 13.25 | 13.38 | 12.91 | 13.10 | 13,573 | -0.27(-2.02%) |
Jul 26, 2016 | 13.54 | 13.54 | 13.03 | 13.37 | 10,569 | -0.22(-1.62%) |
Jul 25, 2016 | 13.47 | 14.00 | 13.42 | 13.59 | 10,396 | -0.60(-4.23%) |
Jul 22, 2016 | 14.16 | 14.32 | 14.06 | 14.19 | 11,172 | +0.07(+0.50%) |
Jul 21, 2016 | 14.27 | 14.28 | 14.08 | 14.12 | 4,308 | +0.04(+0.28%) |
Jul 20, 2016 | 14.17 | 14.25 | 14.02 | 14.08 | 5,364 | -0.12(-0.85%) |
Jul 19, 2016 | 14.15 | 14.35 | 14.15 | 14.20 | 7,820 | -0.17(-1.18%) |
Jul 18, 2016 | 14.46 | 14.50 | 14.17 | 14.37 | 19,703 | +0.33(+2.35%) |
Jul 15, 2016 | 14.56 | 14.73 | 14.00 | 14.04 | 32,905 | -0.27(-1.89%) |
Jul 14, 2016 | 14.41 | 14.98 | 14.11 | 14.31 | 33,430 | -0.10(-0.69%) |
Jul 13, 2016 | 15.00 | 15.07 | 14.34 | 14.41 | 23,432 | -0.62(-4.13%) |
Jul 12, 2016 | 14.63 | 15.06 | 14.63 | 15.03 | 43,756 | +0.30(+2.04%) |
Jul 11, 2016 | 12.04 | 14.93 | 12.04 | 14.73 | 56,627 | +0.08(+0.55%) |
Jul 08, 2016 | 14.91 | 14.97 | 14.97 | 14.65 | 51,059 | -0.32(-2.14%) |
Jul 07, 2016 | 14.24 | 14.99 | 14.24 | 14.97 | 52,107 | +0.62(+4.32%) |
Jul 05, 2016 | 13.41 | 14.40 | 13.34 | 14.35 | 25,363 | -0.07(-0.49%) |
Jul 01, 2016 | 14.46 | 14.42 | 14.42 | 14.42 | 33,100 | +0.16(+1.12%) |
Jun 30, 2016 | 14.40 | 14.42 | 14.12 | 14.26 | 18,305 | -0.18(-1.25%) |
Jun 29, 2016 | 13.89 | 14.72 | 13.22 | 14.44 | 23,520 | +0.48(+3.44%) |
Jun 28, 2016 | 13.50 | 14.09 | 13.07 | 13.96 | 34,935 | +0.61(+4.57%) |
Jun 27, 2016 | 13.23 | 14.14 | 13.09 | 13.35 | 45,222 | +0.06(+0.45%) |
Jun 24, 2016 | 12.94 | 13.62 | 12.54 | 13.29 | 386,521 | -0.17(-1.26%) |
Jun 23, 2016 | 13.51 | 13.60 | 12.55 | 13.46 | 30,599 | +0.05(+0.37%) |
Jun 22, 2016 | 13.19 | 13.80 | 13.09 | 13.41 | 41,035 | +0.25(+1.90%) |
Jun 21, 2016 | 13.28 | 13.28 | 12.70 | 13.16 | 44,587 | +0.29(+2.25%) |
Jun 20, 2016 | 12.35 | 13.05 | 12.24 | 12.87 | 43,500 | +0.48(+3.87%) |
Jun 17, 2016 | 12.42 | 12.90 | 11.84 | 12.39 | 243,572 | +0.31(+2.57%) |
Jun 16, 2016 | 12.18 | 12.27 | 11.82 | 12.08 | 39,051 | +0.23(+1.94%) |
Jun 15, 2016 | 12.31 | 12.31 | 11.66 | 11.85 | 33,048 | -0.01(-0.08%) |
Jun 14, 2016 | 12.81 | 13.01 | 11.65 | 11.86 | 46,149 | -0.84(-6.61%) |
Jun 13, 2016 | 12.60 | 13.27 | 12.05 | 12.70 | 26,973 | -0.13(-1.01%) |
Jun 10, 2016 | 12.86 | 13.10 | 12.01 | 12.83 | 62,080 | -0.16(-1.23%) |
Jun 09, 2016 | 13.05 | 13.55 | 12.24 | 12.99 | 87,693 | -0.35(-2.62%) |
Jun 08, 2016 | 13.57 | 14.46 | 13.00 | 13.34 | 15,404 | -0.20(-1.48%) |
Jun 07, 2016 | 14.25 | 14.47 | 13.42 | 13.54 | 18,392 | -0.70(-4.92%) |
Jun 06, 2016 | 14.50 | 14.69 | 14.08 | 14.24 | 15,067 | -0.25(-1.73%) |
Jun 03, 2016 | 14.21 | 14.70 | 14.16 | 14.49 | 38,295 | +0.16(+1.12%) |
Jun 02, 2016 | 14.35 | 14.50 | 13.90 | 14.33 | 17,988 | +0.01(+0.07%) |