Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.49 | 14.50 | 14.38 | 14.40 | 7,423 | -0.16(-1.08%) |
Aug 30, 2016 | 14.71 | 14.71 | 14.47 | 14.56 | 20,802 | +0.03(+0.18%) |
Aug 29, 2016 | 14.56 | 14.56 | 14.53 | 14.53 | 1,435 | -0.02(-0.14%) |
Aug 26, 2016 | 14.71 | 14.71 | 14.48 | 14.55 | 12,108 | -0.00(-0.01%) |
Aug 25, 2016 | 14.53 | 14.60 | 14.52 | 14.55 | 4,480 | +0.00(+0.00%) |
Aug 24, 2016 | 14.67 | 14.69 | 14.55 | 14.55 | 4,840 | -0.19(-1.27%) |
Aug 23, 2016 | 14.62 | 14.74 | 14.62 | 14.74 | 15,279 | +0.11(+0.76%) |
Aug 22, 2016 | 14.67 | 14.67 | 14.52 | 14.63 | 4,742 | -0.13(-0.88%) |
Aug 19, 2016 | 14.94 | 14.94 | 14.70 | 14.76 | 16,846 | -0.12(-0.79%) |
Aug 18, 2016 | 14.70 | 14.88 | 14.70 | 14.88 | 25,627 | +0.29(+2.02%) |
Aug 17, 2016 | 14.46 | 14.58 | 14.46 | 14.58 | 6,997 | +0.00(+0.01%) |
Aug 16, 2016 | 14.55 | 14.63 | 14.55 | 14.58 | 5,871 | -0.00(-0.00%) |
Aug 15, 2016 | 14.66 | 14.66 | 14.54 | 14.58 | 3,875 | +0.07(+0.49%) |
Aug 12, 2016 | 14.41 | 14.58 | 14.41 | 14.51 | 102,959 | +0.07(+0.45%) |
Aug 11, 2016 | 14.33 | 14.45 | 14.32 | 14.45 | 8,327 | +0.19(+1.33%) |
Aug 10, 2016 | 14.26 | 14.26 | 14.26 | 14.26 | 830 | -0.03(-0.18%) |
Aug 09, 2016 | 14.40 | 14.40 | 14.22 | 14.28 | 10,715 | -0.04(-0.27%) |
Aug 08, 2016 | 14.28 | 14.38 | 14.28 | 14.32 | 32,717 | +0.12(+0.83%) |
Aug 05, 2016 | 14.11 | 14.25 | 14.06 | 14.20 | 15,832 | -0.02(-0.17%) |
Aug 04, 2016 | 14.11 | 14.23 | 14.11 | 14.23 | 1,539 | +0.22(+1.57%) |
Aug 03, 2016 | 13.81 | 14.04 | 13.81 | 14.01 | 25,969 | +0.23(+1.70%) |
Aug 02, 2016 | 13.80 | 13.86 | 13.68 | 13.78 | 6,230 | +0.04(+0.30%) |
Aug 01, 2016 | 14.03 | 14.03 | 13.73 | 13.73 | 5,263 | -0.30(-2.14%) |
Jul 29, 2016 | 13.86 | 14.03 | 13.83 | 14.03 | 5,977 | +0.13(+0.94%) |
Jul 28, 2016 | 13.88 | 13.92 | 13.80 | 13.90 | 30,961 | +0.12(+0.85%) |
Jul 27, 2016 | 13.98 | 14.03 | 13.79 | 13.79 | 2,743 | -0.24(-1.74%) |
Jul 26, 2016 | 14.05 | 14.05 | 13.97 | 14.03 | 3,073 | +0.00(+0.02%) |
Jul 25, 2016 | 14.19 | 14.19 | 14.03 | 14.03 | 3,463 | -0.25(-1.73%) |
Jul 22, 2016 | 14.28 | 14.29 | 14.22 | 14.28 | 8,326 | +0.01(+0.09%) |
Jul 21, 2016 | 14.42 | 14.42 | 14.22 | 14.26 | 28,080 | -0.14(-1.00%) |
Jul 20, 2016 | 14.37 | 14.41 | 14.33 | 14.41 | 2,242 | +0.03(+0.23%) |
Jul 19, 2016 | 14.37 | 14.37 | 14.33 | 14.37 | 2,978 | -0.06(-0.41%) |
Jul 18, 2016 | 14.45 | 14.45 | 14.29 | 14.43 | 32,340 | +0.12(+0.82%) |
Jul 15, 2016 | 14.49 | 14.49 | 14.23 | 14.32 | 9,897 | -0.02(-0.12%) |
Jul 14, 2016 | 14.31 | 14.40 | 14.29 | 14.33 | 9,664 | +0.11(+0.74%) |
Jul 13, 2016 | 14.23 | 14.26 | 14.15 | 14.23 | 2,996 | -0.02(-0.11%) |
Jul 12, 2016 | 14.21 | 14.32 | 14.20 | 14.24 | 7,855 | +0.33(+2.35%) |
Jul 11, 2016 | 14.07 | 14.07 | 13.92 | 13.92 | 30,267 | +0.01(+0.10%) |
Jul 08, 2016 | 13.90 | 13.90 | 13.86 | 13.90 | 2,353 | +0.12(+0.84%) |
Jul 07, 2016 | 14.05 | 14.13 | 13.79 | 13.79 | 3,310 | -0.10(-0.75%) |
Jul 06, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 8,322 | +0.11(+0.83%) |
Jul 05, 2016 | 13.98 | 13.98 | 13.75 | 13.78 | 2,005 | -0.26(-1.88%) |
Jul 01, 2016 | 14.11 | 14.04 | 14.04 | 14.04 | 612 | +0.09(+0.66%) |
Jun 30, 2016 | 13.79 | 13.95 | 13.79 | 13.95 | 8,319 | +0.08(+0.54%) |
Jun 29, 2016 | 13.81 | 13.94 | 13.81 | 13.87 | 1,608 | +0.29(+2.13%) |
Jun 28, 2016 | 13.50 | 13.58 | 13.41 | 13.58 | 19,844 | +0.39(+2.97%) |
Jun 27, 2016 | 13.44 | 13.44 | 13.19 | 13.19 | 4,721 | -0.42(-3.12%) |
Jun 24, 2016 | 13.68 | 13.75 | 13.50 | 13.62 | 4,689 | -0.20(-1.47%) |
Jun 23, 2016 | 13.87 | 13.94 | 13.82 | 13.82 | 13,859 | -0.03(-0.25%) |
Jun 22, 2016 | 13.81 | 13.85 | 13.81 | 13.85 | 672 | -0.01(-0.06%) |
Jun 21, 2016 | 13.53 | 13.86 | 13.53 | 13.86 | 12,608 | +0.24(+1.75%) |
Jun 20, 2016 | 13.62 | 13.75 | 13.62 | 13.62 | 4,346 | +0.03(+0.24%) |
Jun 17, 2016 | 13.60 | 13.60 | 13.53 | 13.59 | 9,165 | +0.15(+1.10%) |
Jun 16, 2016 | 13.20 | 13.47 | 13.17 | 13.44 | 2,503 | +0.01(+0.05%) |
Jun 15, 2016 | 13.42 | 13.55 | 13.40 | 13.44 | 3,859 | +0.08(+0.59%) |
Jun 14, 2016 | 13.44 | 13.44 | 13.26 | 13.36 | 4,214 | -0.14(-1.02%) |
Jun 13, 2016 | 13.53 | 13.59 | 13.48 | 13.49 | 2,917 | -0.05(-0.33%) |
Jun 10, 2016 | 13.76 | 13.76 | 13.54 | 13.54 | 16,080 | -0.36(-2.62%) |
Jun 09, 2016 | 13.72 | 13.90 | 13.72 | 13.90 | 3,805 | +0.07(+0.49%) |
Jun 08, 2016 | 13.97 | 14.01 | 13.82 | 13.84 | 3,808 | -0.19(-1.38%) |
Jun 07, 2016 | 13.97 | 14.03 | 13.90 | 14.03 | 17,216 | +0.21(+1.48%) |
Jun 06, 2016 | 13.62 | 13.90 | 13.62 | 13.83 | 2,596 | +0.22(+1.62%) |
Jun 03, 2016 | 13.71 | 13.71 | 13.60 | 13.60 | 1,423 | +0.05(+0.34%) |
Jun 02, 2016 | 13.38 | 13.56 | 13.38 | 13.56 | 1,148 | +0.13(+0.96%) |