Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.82 | 15.90 | 15.76 | 15.84 | 253,200 | +0.01(+0.09%) |
Aug 30, 2016 | 15.93 | 15.95 | 15.72 | 15.83 | 118,785 | -0.04(-0.25%) |
Aug 29, 2016 | 15.94 | 16.13 | 15.87 | 15.87 | 168,217 | -0.07(-0.42%) |
Aug 26, 2016 | 16.20 | 16.27 | 15.84 | 15.94 | 154,400 | -0.26(-1.62%) |
Aug 25, 2016 | 16.07 | 16.32 | 16.07 | 16.20 | 187,812 | +0.05(+0.33%) |
Aug 24, 2016 | 16.15 | 16.17 | 15.98 | 16.15 | 118,936 | -0.01(-0.08%) |
Aug 23, 2016 | 16.21 | 16.31 | 16.14 | 16.16 | 155,603 | +0.03(+0.21%) |
Aug 22, 2016 | 15.86 | 16.13 | 15.83 | 16.13 | 221,847 | +0.22(+1.35%) |
Aug 19, 2016 | 16.09 | 16.09 | 15.89 | 15.91 | 171,085 | -0.21(-1.30%) |
Aug 18, 2016 | 16.05 | 16.14 | 15.99 | 16.12 | 142,678 | +0.03(+0.17%) |
Aug 17, 2016 | 15.80 | 16.10 | 15.70 | 16.09 | 410,858 | +0.28(+1.79%) |
Aug 16, 2016 | 15.93 | 15.93 | 15.73 | 15.81 | 190,424 | -0.13(-0.80%) |
Aug 15, 2016 | 15.95 | 16.06 | 15.87 | 15.94 | 165,293 | +0.03(+0.17%) |
Aug 12, 2016 | 15.78 | 16.01 | 15.76 | 15.91 | 225,234 | +0.22(+1.37%) |
Aug 11, 2016 | 15.84 | 15.91 | 15.65 | 15.70 | 175,339 | -0.14(-0.89%) |
Aug 10, 2016 | 15.82 | 15.93 | 15.80 | 15.84 | 230,390 | +0.03(+0.21%) |
Aug 09, 2016 | 15.64 | 15.81 | 15.52 | 15.80 | 316,984 | +0.18(+1.12%) |
Aug 08, 2016 | 15.59 | 15.65 | 15.46 | 15.63 | 150,704 | +0.01(+0.09%) |
Aug 05, 2016 | 15.25 | 15.64 | 15.18 | 15.62 | 361,043 | +0.58(+3.85%) |
Aug 04, 2016 | 15.13 | 15.17 | 15.00 | 15.04 | 173,156 | +0.03(+0.22%) |
Aug 03, 2016 | 15.04 | 15.17 | 14.71 | 15.00 | 449,234 | -0.02(-0.13%) |
Aug 02, 2016 | 15.33 | 15.33 | 15.00 | 15.02 | 202,834 | -0.33(-2.15%) |
Aug 01, 2016 | 15.43 | 15.43 | 15.23 | 15.35 | 213,696 | +0.05(+0.35%) |
Jul 29, 2016 | 15.00 | 15.37 | 15.00 | 15.30 | 381,122 | +0.26(+1.70%) |
Jul 28, 2016 | 14.92 | 15.09 | 14.92 | 15.04 | 98,592 | +0.02(+0.13%) |
Jul 27, 2016 | 14.96 | 15.04 | 14.91 | 15.02 | 191,150 | +0.06(+0.41%) |
Jul 26, 2016 | 14.95 | 15.05 | 14.89 | 14.96 | 137,551 | -0.02(-0.13%) |
Jul 25, 2016 | 15.02 | 15.07 | 14.94 | 14.98 | 142,274 | -0.04(-0.27%) |
Jul 22, 2016 | 14.99 | 15.10 | 14.98 | 15.02 | 141,420 | -0.01(-0.05%) |
Jul 21, 2016 | 14.95 | 15.06 | 14.84 | 15.03 | 275,632 | +0.07(+0.45%) |
Jul 20, 2016 | 15.01 | 15.04 | 14.91 | 14.96 | 186,291 | +0.02(+0.14%) |
Jul 19, 2016 | 14.98 | 14.98 | 14.88 | 14.94 | 158,055 | +0.00(+0.00%) |
Jul 18, 2016 | 14.90 | 15.06 | 14.87 | 14.94 | 178,284 | -0.03(-0.23%) |
Jul 15, 2016 | 15.04 | 15.04 | 14.84 | 14.98 | 185,350 | -0.01(-0.04%) |
Jul 14, 2016 | 15.02 | 15.08 | 14.83 | 14.98 | 299,567 | -0.09(-0.63%) |
Jul 13, 2016 | 15.05 | 15.09 | 14.90 | 15.08 | 278,668 | +0.08(+0.54%) |
Jul 12, 2016 | 14.93 | 15.08 | 14.79 | 15.00 | 224,401 | +0.01(+0.09%) |
Jul 11, 2016 | 14.84 | 14.98 | 14.70 | 14.98 | 166,105 | +0.14(+0.95%) |
Jul 08, 2016 | 14.81 | 14.87 | 14.75 | 14.84 | 262,051 | +0.13(+0.87%) |
Jul 07, 2016 | 14.73 | 14.80 | 14.55 | 14.71 | 223,341 | -0.10(-0.68%) |
Jul 06, 2016 | 14.65 | 14.83 | 14.55 | 14.81 | 284,848 | +0.11(+0.73%) |
Jul 05, 2016 | 14.36 | 14.71 | 14.36 | 14.71 | 262,234 | +0.24(+1.68%) |
Jul 01, 2016 | 14.37 | 14.46 | 14.46 | 14.46 | 165,283 | +0.02(+0.14%) |
Jun 30, 2016 | 14.36 | 14.50 | 14.29 | 14.44 | 306,464 | +0.08(+0.56%) |
Jun 29, 2016 | 14.22 | 14.46 | 14.22 | 14.36 | 453,543 | +0.13(+0.95%) |
Jun 28, 2016 | 14.22 | 14.39 | 14.15 | 14.23 | 344,734 | +0.03(+0.24%) |
Jun 27, 2016 | 14.06 | 14.25 | 13.96 | 14.20 | 163,022 | +0.12(+0.86%) |
Jun 24, 2016 | 13.76 | 14.33 | 13.63 | 14.07 | 456,089 | -0.01(-0.10%) |
Jun 23, 2016 | 14.11 | 14.28 | 14.03 | 14.09 | 182,629 | -0.05(-0.33%) |
Jun 22, 2016 | 14.16 | 14.21 | 14.11 | 14.13 | 187,969 | -0.07(-0.52%) |
Jun 21, 2016 | 14.15 | 14.29 | 14.11 | 14.21 | 120,163 | +0.07(+0.48%) |
Jun 20, 2016 | 14.03 | 14.24 | 13.97 | 14.14 | 275,645 | +0.19(+1.38%) |
Jun 17, 2016 | 14.03 | 14.04 | 13.74 | 13.95 | 655,875 | -0.10(-0.71%) |
Jun 16, 2016 | 14.02 | 14.07 | 13.91 | 14.05 | 287,279 | +0.03(+0.24%) |
Jun 15, 2016 | 14.05 | 14.13 | 13.99 | 14.01 | 70,275 | +0.00(+0.00%) |
Jun 14, 2016 | 14.11 | 14.25 | 13.96 | 14.01 | 120,065 | -0.15(-1.03%) |
Jun 13, 2016 | 14.23 | 14.31 | 14.11 | 14.16 | 163,740 | -0.05(-0.33%) |
Jun 10, 2016 | 14.13 | 14.25 | 14.13 | 14.21 | 222,757 | +0.07(+0.52%) |
Jun 09, 2016 | 14.07 | 14.15 | 13.87 | 14.13 | 210,511 | +0.09(+0.66%) |
Jun 08, 2016 | 13.82 | 14.07 | 13.76 | 14.04 | 234,804 | +0.27(+1.98%) |
Jun 07, 2016 | 13.53 | 13.80 | 13.53 | 13.77 | 111,285 | +0.07(+0.49%) |
Jun 06, 2016 | 13.62 | 13.78 | 13.56 | 13.70 | 114,034 | -0.01(-0.05%) |
Jun 03, 2016 | 13.72 | 13.74 | 13.56 | 13.71 | 174,233 | +0.05(+0.34%) |
Jun 02, 2016 | 13.61 | 13.66 | 13.44 | 13.66 | 98,019 | +0.02(+0.15%) |