Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.15 | 14.19 | 13.74 | 13.79 | 141,201 | -0.55(-3.86%) |
Aug 30, 2016 | 14.56 | 14.60 | 14.25 | 14.34 | 101,622 | -0.17(-1.15%) |
Aug 29, 2016 | 14.49 | 14.59 | 14.44 | 14.51 | 110,265 | -0.14(-0.96%) |
Aug 26, 2016 | 14.63 | 14.96 | 14.53 | 14.65 | 83,069 | -0.01(-0.07%) |
Aug 25, 2016 | 14.46 | 14.68 | 14.46 | 14.66 | 42,762 | +0.20(+1.38%) |
Aug 24, 2016 | 14.60 | 14.70 | 14.39 | 14.46 | 134,579 | -0.27(-1.83%) |
Aug 23, 2016 | 14.39 | 14.86 | 14.37 | 14.73 | 122,006 | +0.18(+1.20%) |
Aug 22, 2016 | 14.65 | 14.74 | 14.55 | 14.55 | 89,510 | -0.45(-2.97%) |
Aug 19, 2016 | 15.03 | 15.06 | 14.89 | 15.00 | 148,937 | -0.01(-0.07%) |
Aug 18, 2016 | 14.80 | 15.08 | 14.80 | 15.01 | 124,612 | +0.29(+1.97%) |
Aug 17, 2016 | 14.55 | 14.75 | 14.12 | 14.72 | 246,809 | +0.18(+1.24%) |
Aug 16, 2016 | 14.35 | 14.58 | 14.23 | 14.54 | 151,718 | +0.21(+1.45%) |
Aug 15, 2016 | 14.06 | 14.34 | 14.04 | 14.33 | 109,245 | +0.38(+2.74%) |
Aug 12, 2016 | 13.67 | 13.95 | 13.64 | 13.95 | 92,078 | +0.38(+2.80%) |
Aug 11, 2016 | 13.12 | 13.68 | 13.10 | 13.57 | 141,725 | +0.61(+4.71%) |
Aug 10, 2016 | 13.38 | 13.49 | 12.95 | 12.96 | 81,721 | -0.34(-2.56%) |
Aug 09, 2016 | 13.45 | 13.52 | 13.24 | 13.30 | 86,380 | -0.06(-0.45%) |
Aug 08, 2016 | 13.29 | 13.51 | 13.29 | 13.36 | 184,761 | +0.23(+1.75%) |
Aug 05, 2016 | 13.05 | 13.13 | 12.87 | 13.13 | 185,235 | +0.06(+0.46%) |
Aug 04, 2016 | 12.64 | 13.10 | 12.60 | 13.07 | 140,513 | +0.23(+1.80%) |
Aug 03, 2016 | 12.43 | 12.84 | 12.30 | 12.84 | 179,128 | +0.45(+3.63%) |
Aug 02, 2016 | 12.70 | 12.76 | 12.29 | 12.39 | 168,756 | -0.07(-0.56%) |
Aug 01, 2016 | 12.64 | 12.66 | 12.39 | 12.46 | 171,829 | -0.37(-2.88%) |
Jul 29, 2016 | 12.68 | 12.88 | 12.59 | 12.83 | 139,974 | +0.06(+0.47%) |
Jul 28, 2016 | 12.95 | 13.01 | 12.76 | 12.77 | 136,341 | -0.22(-1.69%) |
Jul 27, 2016 | 13.30 | 13.39 | 12.95 | 12.99 | 278,967 | -0.33(-2.48%) |
Jul 26, 2016 | 13.37 | 13.45 | 13.24 | 13.32 | 190,913 | +0.00(+0.00%) |
Jul 25, 2016 | 13.40 | 13.43 | 13.30 | 13.32 | 70,250 | -0.30(-2.20%) |
Jul 22, 2016 | 13.74 | 13.74 | 13.49 | 13.62 | 115,868 | -0.12(-0.87%) |
Jul 21, 2016 | 13.97 | 14.07 | 13.74 | 13.74 | 90,742 | -0.30(-2.14%) |
Jul 20, 2016 | 13.79 | 14.16 | 13.74 | 14.04 | 174,967 | +0.09(+0.65%) |
Jul 19, 2016 | 14.03 | 14.06 | 13.93 | 13.95 | 59,700 | -0.10(-0.71%) |
Jul 18, 2016 | 13.98 | 14.09 | 13.90 | 14.05 | 81,177 | -0.18(-1.26%) |
Jul 15, 2016 | 14.26 | 14.35 | 14.16 | 14.23 | 110,343 | +0.14(+0.99%) |
Jul 14, 2016 | 14.03 | 14.18 | 13.95 | 14.09 | 120,790 | +0.20(+1.44%) |
Jul 13, 2016 | 14.28 | 14.38 | 13.79 | 13.89 | 259,882 | -0.57(-3.94%) |
Jul 12, 2016 | 14.30 | 14.51 | 14.13 | 14.46 | 103,413 | +0.72(+5.24%) |
Jul 11, 2016 | 14.01 | 14.07 | 13.74 | 13.74 | 95,892 | -0.19(-1.36%) |
Jul 08, 2016 | 14.00 | 14.06 | 13.98 | 13.93 | 126,220 | +0.03(+0.22%) |
Jul 07, 2016 | 14.78 | 14.82 | 13.80 | 13.90 | 232,892 | -0.66(-4.53%) |
Jul 06, 2016 | 14.23 | 14.66 | 14.13 | 14.56 | 150,805 | +0.17(+1.18%) |
Jul 05, 2016 | 14.54 | 14.58 | 14.21 | 14.39 | 160,887 | -0.75(-4.95%) |
Jul 01, 2016 | 14.79 | 15.14 | 15.14 | 15.14 | 103,900 | +0.26(+1.75%) |
Jun 30, 2016 | 14.99 | 15.13 | 14.84 | 14.88 | 98,964 | -0.25(-1.65%) |
Jun 29, 2016 | 14.80 | 15.36 | 14.80 | 15.13 | 179,506 | +0.40(+2.72%) |
Jun 28, 2016 | 14.66 | 14.74 | 14.43 | 14.73 | 155,894 | +0.33(+2.29%) |
Jun 27, 2016 | 14.43 | 14.44 | 14.14 | 14.40 | 202,002 | -0.25(-1.71%) |
Jun 24, 2016 | 14.60 | 14.82 | 14.60 | 14.65 | 229,571 | -0.74(-4.81%) |
Jun 23, 2016 | 15.33 | 15.43 | 15.16 | 15.39 | 297,468 | -0.47(-2.96%) |
Jun 22, 2016 | 15.41 | 15.86 | 14.91 | 15.86 | 188,885 | +0.59(+3.86%) |
Jun 21, 2016 | 15.10 | 15.31 | 14.99 | 15.27 | 176,039 | +0.01(+0.07%) |
Jun 20, 2016 | 15.13 | 15.33 | 15.07 | 15.26 | 276,867 | +0.34(+2.28%) |
Jun 17, 2016 | 14.63 | 14.92 | 14.62 | 14.92 | 157,499 | +0.68(+4.78%) |
Jun 16, 2016 | 14.58 | 14.58 | 14.21 | 14.24 | 173,796 | -0.46(-3.13%) |
Jun 15, 2016 | 14.79 | 15.06 | 14.64 | 14.70 | 269,266 | -0.37(-2.46%) |
Jun 14, 2016 | 15.10 | 15.14 | 14.99 | 15.07 | 136,213 | -0.05(-0.33%) |
Jun 13, 2016 | 15.06 | 15.37 | 15.05 | 15.12 | 169,440 | -0.15(-0.98%) |
Jun 10, 2016 | 15.44 | 15.51 | 15.26 | 15.27 | 158,937 | -0.47(-2.99%) |
Jun 09, 2016 | 15.64 | 15.80 | 15.62 | 15.74 | 183,255 | -0.18(-1.13%) |
Jun 08, 2016 | 15.78 | 15.92 | 15.69 | 15.92 | 227,312 | +0.32(+2.05%) |
Jun 07, 2016 | 15.40 | 15.60 | 15.40 | 15.60 | 368,676 | +0.31(+2.03%) |
Jun 06, 2016 | 15.30 | 15.37 | 15.14 | 15.29 | 115,590 | +0.22(+1.46%) |
Jun 03, 2016 | 15.12 | 15.12 | 14.93 | 15.07 | 188,544 | -0.01(-0.07%) |
Jun 02, 2016 | 14.87 | 15.20 | 14.80 | 15.08 | 197,103 | -0.05(-0.33%) |