Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.01 | 14.01 | 13.76 | 13.94 | 596,529 | -0.08(-0.55%) |
Aug 30, 2016 | 13.97 | 14.07 | 13.93 | 14.02 | 465,303 | +0.02(+0.15%) |
Aug 29, 2016 | 14.04 | 14.07 | 13.95 | 13.99 | 455,284 | -0.05(-0.35%) |
Aug 26, 2016 | 14.34 | 14.38 | 14.04 | 14.04 | 682,383 | -0.24(-1.71%) |
Aug 25, 2016 | 14.18 | 14.33 | 14.12 | 14.29 | 420,417 | +0.11(+0.79%) |
Aug 24, 2016 | 14.25 | 14.27 | 14.15 | 14.18 | 508,053 | -0.10(-0.73%) |
Aug 23, 2016 | 14.22 | 14.28 | 14.13 | 14.28 | 458,528 | +0.13(+0.94%) |
Aug 22, 2016 | 14.12 | 14.17 | 14.04 | 14.15 | 329,992 | -0.01(-0.05%) |
Aug 19, 2016 | 14.18 | 14.22 | 14.04 | 14.15 | 528,902 | -0.10(-0.73%) |
Aug 18, 2016 | 14.22 | 14.27 | 14.16 | 14.26 | 334,168 | +0.07(+0.49%) |
Aug 17, 2016 | 14.12 | 14.22 | 14.05 | 14.19 | 417,863 | +0.04(+0.30%) |
Aug 16, 2016 | 14.34 | 14.34 | 14.14 | 14.15 | 526,223 | -0.15(-1.02%) |
Aug 15, 2016 | 14.32 | 14.38 | 14.26 | 14.29 | 389,193 | +0.03(+0.20%) |
Aug 12, 2016 | 14.27 | 14.30 | 14.21 | 14.27 | 348,070 | -0.01(-0.05%) |
Aug 11, 2016 | 14.17 | 14.33 | 14.12 | 14.27 | 504,882 | +0.22(+1.53%) |
Aug 10, 2016 | 14.06 | 14.13 | 13.97 | 14.06 | 675,853 | +0.08(+0.60%) |
Aug 09, 2016 | 13.97 | 14.09 | 13.94 | 13.97 | 686,504 | +0.06(+0.40%) |
Aug 08, 2016 | 13.93 | 13.97 | 13.84 | 13.92 | 569,303 | +0.03(+0.20%) |
Aug 05, 2016 | 13.75 | 13.92 | 13.69 | 13.89 | 683,462 | +0.08(+0.55%) |
Aug 04, 2016 | 13.93 | 14.00 | 13.79 | 13.82 | 729,295 | -0.11(-0.80%) |
Aug 03, 2016 | 13.84 | 13.95 | 13.80 | 13.93 | 591,832 | +0.09(+0.65%) |
Aug 02, 2016 | 13.97 | 14.05 | 13.76 | 13.84 | 809,958 | -0.01(-0.10%) |
Aug 01, 2016 | 13.89 | 13.98 | 13.81 | 13.85 | 673,506 | -0.22(-1.58%) |
Jul 29, 2016 | 14.00 | 14.18 | 14.00 | 14.07 | 872,140 | +0.09(+0.65%) |
Jul 28, 2016 | 13.90 | 14.00 | 13.83 | 13.98 | 490,580 | +0.10(+0.75%) |
Jul 27, 2016 | 13.88 | 13.90 | 13.79 | 13.88 | 825,158 | +0.01(+0.10%) |
Jul 26, 2016 | 13.75 | 13.86 | 13.72 | 13.86 | 898,056 | +0.12(+0.91%) |
Jul 25, 2016 | 13.72 | 13.77 | 13.67 | 13.74 | 613,272 | -0.04(-0.30%) |
Jul 22, 2016 | 13.68 | 13.81 | 13.68 | 13.78 | 593,431 | +0.11(+0.81%) |
Jul 21, 2016 | 13.61 | 13.78 | 13.54 | 13.67 | 750,281 | +0.07(+0.51%) |
Jul 20, 2016 | 13.51 | 13.63 | 13.45 | 13.60 | 747,073 | +0.10(+0.77%) |
Jul 19, 2016 | 13.50 | 13.57 | 13.39 | 13.50 | 755,978 | -0.04(-0.31%) |
Jul 18, 2016 | 13.29 | 13.61 | 13.27 | 13.54 | 1,039,300 | +0.19(+1.40%) |
Jul 15, 2016 | 13.60 | 13.63 | 13.22 | 13.35 | 1,020,196 | -0.17(-1.28%) |
Jul 14, 2016 | 13.54 | 13.65 | 13.41 | 13.52 | 676,897 | +0.10(+0.72%) |
Jul 13, 2016 | 13.48 | 13.52 | 13.37 | 13.43 | 710,280 | -0.03(-0.21%) |
Jul 12, 2016 | 13.30 | 13.55 | 13.28 | 13.46 | 925,165 | +0.36(+2.74%) |
Jul 11, 2016 | 12.94 | 13.12 | 12.91 | 13.10 | 1,366,908 | +0.19(+1.50%) |
Jul 08, 2016 | 13.08 | 13.04 | 12.89 | 12.90 | 1,727,031 | -0.14(-1.06%) |
Jul 07, 2016 | 13.19 | 13.22 | 13.00 | 13.04 | 1,002,502 | -0.08(-0.58%) |
Jul 06, 2016 | 13.16 | 13.19 | 12.97 | 13.12 | 1,061,762 | +0.01(+0.11%) |
Jul 05, 2016 | 13.26 | 13.33 | 13.04 | 13.10 | 1,525,461 | -0.15(-1.15%) |
Jul 01, 2016 | 13.26 | 13.26 | 13.26 | 13.26 | 981,502 | +0.00(+0.00%) |
Jun 30, 2016 | 13.29 | 13.38 | 13.20 | 13.26 | 1,240,160 | -0.01(-0.05%) |
Jun 29, 2016 | 13.31 | 13.37 | 13.20 | 13.26 | 1,028,393 | +0.06(+0.42%) |
Jun 28, 2016 | 13.18 | 13.26 | 13.03 | 13.21 | 588,723 | +0.12(+0.90%) |
Jun 27, 2016 | 13.09 | 13.14 | 12.90 | 13.09 | 984,907 | -0.11(-0.84%) |
Jun 24, 2016 | 13.14 | 13.38 | 13.05 | 13.20 | 817,730 | -0.42(-3.09%) |
Jun 23, 2016 | 13.61 | 13.78 | 13.56 | 13.62 | 801,177 | +0.16(+1.18%) |
Jun 22, 2016 | 13.38 | 13.51 | 13.31 | 13.46 | 1,022,215 | +0.14(+1.09%) |
Jun 21, 2016 | 13.10 | 13.39 | 13.05 | 13.32 | 689,595 | +0.22(+1.69%) |
Jun 20, 2016 | 13.21 | 13.23 | 13.08 | 13.10 | 453,588 | +0.08(+0.58%) |
Jun 17, 2016 | 12.99 | 13.24 | 12.99 | 13.02 | 890,736 | +0.06(+0.43%) |
Jun 16, 2016 | 12.82 | 12.98 | 12.68 | 12.97 | 656,284 | +0.01(+0.11%) |
Jun 15, 2016 | 13.00 | 13.03 | 12.92 | 12.95 | 536,383 | -0.05(-0.37%) |
Jun 14, 2016 | 13.04 | 13.07 | 12.91 | 13.00 | 558,113 | -0.07(-0.53%) |
Jun 13, 2016 | 13.05 | 13.16 | 13.05 | 13.07 | 531,474 | -0.04(-0.27%) |
Jun 10, 2016 | 13.29 | 13.32 | 13.07 | 13.10 | 750,553 | -0.22(-1.65%) |
Jun 09, 2016 | 13.40 | 13.40 | 13.21 | 13.32 | 728,642 | -0.11(-0.82%) |
Jun 08, 2016 | 13.57 | 13.62 | 13.43 | 13.43 | 585,993 | -0.01(-0.05%) |
Jun 07, 2016 | 13.37 | 13.46 | 13.35 | 13.44 | 383,760 | +0.06(+0.46%) |
Jun 06, 2016 | 13.27 | 13.40 | 13.27 | 13.38 | 524,654 | +0.14(+1.04%) |
Jun 03, 2016 | 13.19 | 13.26 | 13.13 | 13.24 | 509,694 | +0.11(+0.84%) |
Jun 02, 2016 | 13.11 | 13.16 | 13.06 | 13.13 | 608,182 | -0.05(-0.36%) |