Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.53 | 13.56 | 13.22 | 13.30 | 473,443 | -0.22(-1.65%) |
Aug 30, 2016 | 13.66 | 13.66 | 13.45 | 13.53 | 445,005 | -0.07(-0.51%) |
Aug 29, 2016 | 13.53 | 13.68 | 13.38 | 13.59 | 678,623 | +0.03(+0.19%) |
Aug 26, 2016 | 13.78 | 13.81 | 13.53 | 13.57 | 448,767 | -0.21(-1.50%) |
Aug 25, 2016 | 13.82 | 13.96 | 13.72 | 13.78 | 497,448 | -0.03(-0.25%) |
Aug 24, 2016 | 13.96 | 14.02 | 13.77 | 13.81 | 444,219 | -0.10(-0.74%) |
Aug 23, 2016 | 13.89 | 13.96 | 13.78 | 13.91 | 407,455 | +0.01(+0.06%) |
Aug 22, 2016 | 13.96 | 13.96 | 13.82 | 13.90 | 321,948 | -0.03(-0.19%) |
Aug 19, 2016 | 13.91 | 13.96 | 13.81 | 13.93 | 439,913 | +0.02(+0.12%) |
Aug 18, 2016 | 13.87 | 13.93 | 13.80 | 13.91 | 420,894 | +0.09(+0.68%) |
Aug 17, 2016 | 13.84 | 13.87 | 13.72 | 13.82 | 375,285 | +0.03(+0.19%) |
Aug 16, 2016 | 13.80 | 13.89 | 13.79 | 13.79 | 427,970 | -0.01(-0.06%) |
Aug 15, 2016 | 13.74 | 13.87 | 13.69 | 13.80 | 502,785 | +0.03(+0.25%) |
Aug 12, 2016 | 13.74 | 13.84 | 13.60 | 13.77 | 623,660 | -0.03(-0.19%) |
Aug 11, 2016 | 13.51 | 13.93 | 13.47 | 13.79 | 797,989 | -0.29(-2.07%) |
Aug 10, 2016 | 14.44 | 14.49 | 13.98 | 14.08 | 1,727,218 | -0.33(-2.32%) |
Aug 09, 2016 | 14.50 | 14.52 | 14.32 | 14.42 | 752,712 | -0.07(-0.47%) |
Aug 08, 2016 | 14.51 | 14.55 | 14.28 | 14.49 | 967,748 | +0.03(+0.18%) |
Aug 05, 2016 | 14.51 | 14.70 | 14.34 | 14.46 | 525,407 | +0.00(+0.00%) |
Aug 04, 2016 | 14.51 | 14.60 | 14.31 | 14.46 | 573,399 | -0.03(-0.24%) |
Aug 03, 2016 | 14.45 | 14.57 | 14.39 | 14.50 | 657,854 | +0.06(+0.42%) |
Aug 02, 2016 | 14.69 | 14.75 | 14.38 | 14.44 | 2,469,622 | -0.22(-1.52%) |
Aug 01, 2016 | 14.85 | 14.90 | 14.60 | 14.66 | 700,213 | -0.18(-1.22%) |
Jul 29, 2016 | 14.60 | 14.86 | 14.44 | 14.84 | 566,819 | +0.27(+1.89%) |
Jul 28, 2016 | 14.51 | 14.61 | 14.18 | 14.57 | 516,955 | +0.08(+0.53%) |
Jul 27, 2016 | 14.90 | 14.90 | 14.20 | 14.49 | 732,649 | -0.33(-2.26%) |
Jul 26, 2016 | 14.73 | 14.98 | 14.62 | 14.82 | 623,460 | +0.14(+0.94%) |
Jul 25, 2016 | 14.81 | 14.88 | 14.60 | 14.69 | 295,562 | +0.03(+0.18%) |
Jul 22, 2016 | 14.48 | 14.73 | 14.33 | 14.66 | 494,803 | +0.29(+2.03%) |
Jul 21, 2016 | 14.19 | 14.51 | 14.18 | 14.37 | 425,966 | +0.07(+0.48%) |
Jul 20, 2016 | 14.06 | 14.31 | 13.87 | 14.30 | 495,049 | +0.21(+1.46%) |
Jul 19, 2016 | 14.09 | 14.17 | 13.93 | 14.09 | 277,071 | +0.03(+0.24%) |
Jul 18, 2016 | 14.09 | 14.38 | 14.01 | 14.06 | 588,768 | -0.03(-0.18%) |
Jul 15, 2016 | 13.83 | 14.13 | 13.79 | 14.08 | 670,548 | +0.30(+2.18%) |
Jul 14, 2016 | 14.08 | 14.08 | 13.76 | 13.78 | 523,489 | -0.21(-1.53%) |
Jul 13, 2016 | 14.18 | 14.18 | 13.72 | 14.00 | 896,115 | -0.10(-0.73%) |
Jul 12, 2016 | 14.08 | 14.16 | 13.97 | 14.10 | 510,849 | +0.07(+0.49%) |
Jul 11, 2016 | 14.17 | 14.19 | 13.89 | 14.03 | 390,970 | -0.03(-0.18%) |
Jul 08, 2016 | 13.76 | 14.10 | 13.68 | 14.06 | 666,190 | +0.38(+2.76%) |
Jul 07, 2016 | 13.52 | 13.84 | 13.43 | 13.68 | 415,446 | +0.21(+1.53%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.42 | 13.47 | 534,229 | -0.45(-3.21%) |
Jul 01, 2016 | 13.92 | 13.92 | 13.92 | 13.92 | 166,046 | -0.02(-0.12%) |
Jun 30, 2016 | 14.02 | 14.05 | 13.79 | 13.94 | 320,796 | -0.08(-0.55%) |
Jun 29, 2016 | 13.87 | 14.02 | 13.58 | 14.02 | 350,051 | +0.35(+2.58%) |
Jun 28, 2016 | 13.58 | 13.78 | 13.41 | 13.66 | 530,843 | +0.37(+2.78%) |
Jun 27, 2016 | 13.33 | 13.53 | 13.14 | 13.29 | 780,045 | -0.22(-1.65%) |
Jun 24, 2016 | 13.25 | 13.71 | 13.14 | 13.52 | 1,181,528 | -0.49(-3.50%) |
Jun 23, 2016 | 13.83 | 14.04 | 13.77 | 14.01 | 504,699 | +0.27(+1.94%) |
Jun 22, 2016 | 13.73 | 14.08 | 13.71 | 13.74 | 324,108 | -0.06(-0.44%) |
Jun 21, 2016 | 13.63 | 13.85 | 13.54 | 13.80 | 281,653 | +0.23(+1.71%) |
Jun 20, 2016 | 13.81 | 14.08 | 13.51 | 13.57 | 532,086 | -0.11(-0.82%) |
Jun 17, 2016 | 13.50 | 13.80 | 13.50 | 13.68 | 364,066 | +0.22(+1.66%) |
Jun 16, 2016 | 13.44 | 13.56 | 13.21 | 13.46 | 261,102 | -0.02(-0.13%) |
Jun 15, 2016 | 13.49 | 13.76 | 13.45 | 13.47 | 317,602 | +0.07(+0.51%) |
Jun 14, 2016 | 13.41 | 13.67 | 13.21 | 13.41 | 572,396 | -0.12(-0.89%) |
Jun 13, 2016 | 13.42 | 14.04 | 13.35 | 13.53 | 808,676 | -0.03(-0.25%) |
Jun 10, 2016 | 13.59 | 13.71 | 13.42 | 13.56 | 270,454 | -0.21(-1.56%) |
Jun 09, 2016 | 13.91 | 13.96 | 13.74 | 13.78 | 348,365 | -0.25(-1.78%) |
Jun 08, 2016 | 14.10 | 14.13 | 14.00 | 14.02 | 349,059 | -0.06(-0.43%) |
Jun 07, 2016 | 13.95 | 14.10 | 13.91 | 14.08 | 571,941 | +0.13(+0.92%) |
Jun 06, 2016 | 13.80 | 14.25 | 13.80 | 13.96 | 645,077 | +0.15(+1.06%) |
Jun 03, 2016 | 13.80 | 13.86 | 13.59 | 13.81 | 343,550 | -0.10(-0.74%) |
Jun 02, 2016 | 14.06 | 14.06 | 13.74 | 13.91 | 288,884 | -0.17(-1.22%) |