Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.52 | 13.55 | 13.21 | 13.30 | 473,659 | -0.22(-1.65%) |
Aug 30, 2016 | 13.66 | 13.66 | 13.44 | 13.52 | 445,209 | -0.07(-0.50%) |
Aug 29, 2016 | 13.53 | 13.68 | 13.37 | 13.59 | 678,933 | +0.03(+0.19%) |
Aug 26, 2016 | 13.78 | 13.80 | 13.52 | 13.56 | 448,973 | -0.21(-1.50%) |
Aug 25, 2016 | 13.81 | 13.96 | 13.72 | 13.77 | 497,676 | -0.03(-0.25%) |
Aug 24, 2016 | 13.96 | 14.01 | 13.76 | 13.80 | 444,422 | -0.10(-0.74%) |
Aug 23, 2016 | 13.88 | 13.95 | 13.78 | 13.91 | 407,641 | +0.01(+0.06%) |
Aug 22, 2016 | 13.95 | 13.95 | 13.81 | 13.90 | 322,095 | -0.03(-0.18%) |
Aug 19, 2016 | 13.91 | 13.95 | 13.80 | 13.92 | 440,114 | +0.02(+0.12%) |
Aug 18, 2016 | 13.86 | 13.92 | 13.79 | 13.91 | 421,086 | +0.09(+0.68%) |
Aug 17, 2016 | 13.83 | 13.87 | 13.72 | 13.81 | 375,457 | +0.03(+0.19%) |
Aug 16, 2016 | 13.79 | 13.88 | 13.78 | 13.79 | 428,165 | -0.01(-0.06%) |
Aug 15, 2016 | 13.73 | 13.86 | 13.68 | 13.79 | 503,015 | +0.03(+0.25%) |
Aug 12, 2016 | 13.73 | 13.84 | 13.60 | 13.76 | 623,945 | -0.03(-0.19%) |
Aug 11, 2016 | 13.50 | 13.92 | 13.46 | 13.79 | 798,354 | -0.29(-2.07%) |
Aug 10, 2016 | 14.44 | 14.48 | 13.97 | 14.08 | 1,728,008 | -0.33(-2.32%) |
Aug 09, 2016 | 14.49 | 14.52 | 14.31 | 14.41 | 753,056 | -0.07(-0.47%) |
Aug 08, 2016 | 14.51 | 14.54 | 14.28 | 14.48 | 968,190 | +0.03(+0.18%) |
Aug 05, 2016 | 14.51 | 14.70 | 14.34 | 14.46 | 525,648 | +0.00(+0.00%) |
Aug 04, 2016 | 14.51 | 14.60 | 14.30 | 14.46 | 573,661 | -0.03(-0.24%) |
Aug 03, 2016 | 14.45 | 14.57 | 14.38 | 14.49 | 658,155 | +0.06(+0.42%) |
Aug 02, 2016 | 14.68 | 14.74 | 14.38 | 14.43 | 2,470,751 | -0.22(-1.52%) |
Aug 01, 2016 | 14.84 | 14.89 | 14.59 | 14.65 | 700,533 | -0.18(-1.22%) |
Jul 29, 2016 | 14.59 | 14.85 | 14.43 | 14.83 | 567,078 | +0.27(+1.89%) |
Jul 28, 2016 | 14.51 | 14.60 | 14.17 | 14.56 | 517,191 | +0.08(+0.53%) |
Jul 27, 2016 | 14.89 | 14.89 | 14.20 | 14.48 | 732,984 | -0.33(-2.26%) |
Jul 26, 2016 | 14.72 | 14.97 | 14.61 | 14.82 | 623,745 | +0.14(+0.94%) |
Jul 25, 2016 | 14.81 | 14.88 | 14.59 | 14.68 | 295,697 | +0.03(+0.18%) |
Jul 22, 2016 | 14.47 | 14.72 | 14.33 | 14.65 | 495,029 | +0.29(+2.03%) |
Jul 21, 2016 | 14.18 | 14.51 | 14.17 | 14.36 | 426,160 | +0.07(+0.48%) |
Jul 20, 2016 | 14.05 | 14.30 | 13.86 | 14.29 | 495,275 | +0.21(+1.46%) |
Jul 19, 2016 | 14.09 | 14.16 | 13.92 | 14.09 | 277,198 | +0.03(+0.24%) |
Jul 18, 2016 | 14.09 | 14.38 | 14.00 | 14.05 | 589,037 | -0.03(-0.18%) |
Jul 15, 2016 | 13.82 | 14.12 | 13.79 | 14.08 | 670,854 | +0.30(+2.18%) |
Jul 14, 2016 | 14.07 | 14.08 | 13.75 | 13.78 | 523,729 | -0.21(-1.53%) |
Jul 13, 2016 | 14.17 | 14.17 | 13.72 | 13.99 | 896,524 | -0.10(-0.73%) |
Jul 12, 2016 | 14.08 | 14.16 | 13.97 | 14.10 | 511,082 | +0.07(+0.49%) |
Jul 11, 2016 | 14.16 | 14.18 | 13.89 | 14.03 | 391,149 | -0.03(-0.18%) |
Jul 08, 2016 | 13.75 | 14.10 | 13.67 | 14.05 | 666,495 | +0.38(+2.76%) |
Jul 07, 2016 | 13.51 | 13.83 | 13.43 | 13.67 | 415,636 | +0.21(+1.53%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.42 | 13.47 | 534,473 | -0.45(-3.21%) |
Jul 01, 2016 | 13.91 | 13.91 | 13.91 | 13.91 | 166,122 | -0.02(-0.12%) |
Jun 30, 2016 | 14.02 | 14.04 | 13.79 | 13.93 | 320,943 | -0.08(-0.55%) |
Jun 29, 2016 | 13.86 | 14.01 | 13.57 | 14.01 | 350,211 | +0.35(+2.58%) |
Jun 28, 2016 | 13.57 | 13.78 | 13.40 | 13.66 | 531,086 | +0.37(+2.78%) |
Jun 27, 2016 | 13.32 | 13.53 | 13.13 | 13.29 | 780,402 | -0.22(-1.65%) |
Jun 24, 2016 | 13.25 | 13.71 | 13.13 | 13.51 | 1,182,069 | -0.49(-3.49%) |
Jun 23, 2016 | 13.82 | 14.03 | 13.76 | 14.00 | 504,930 | +0.27(+1.94%) |
Jun 22, 2016 | 13.73 | 14.08 | 13.71 | 13.73 | 324,256 | -0.06(-0.43%) |
Jun 21, 2016 | 13.62 | 13.84 | 13.54 | 13.79 | 281,782 | +0.23(+1.71%) |
Jun 20, 2016 | 13.80 | 14.08 | 13.50 | 13.56 | 532,330 | -0.11(-0.82%) |
Jun 17, 2016 | 13.49 | 13.79 | 13.49 | 13.67 | 364,233 | +0.22(+1.66%) |
Jun 16, 2016 | 13.43 | 13.55 | 13.20 | 13.45 | 261,222 | -0.02(-0.13%) |
Jun 15, 2016 | 13.49 | 13.75 | 13.44 | 13.47 | 317,748 | +0.07(+0.51%) |
Jun 14, 2016 | 13.41 | 13.67 | 13.20 | 13.40 | 572,658 | -0.12(-0.89%) |
Jun 13, 2016 | 13.42 | 14.03 | 13.35 | 13.52 | 809,046 | -0.03(-0.25%) |
Jun 10, 2016 | 13.59 | 13.71 | 13.42 | 13.55 | 270,577 | -0.21(-1.56%) |
Jun 09, 2016 | 13.91 | 13.96 | 13.73 | 13.77 | 348,524 | -0.25(-1.78%) |
Jun 08, 2016 | 14.10 | 14.12 | 13.99 | 14.02 | 349,219 | -0.06(-0.43%) |
Jun 07, 2016 | 13.94 | 14.10 | 13.91 | 14.08 | 572,203 | +0.13(+0.92%) |
Jun 06, 2016 | 13.79 | 14.24 | 13.79 | 13.95 | 645,372 | +0.15(+1.06%) |
Jun 03, 2016 | 13.79 | 13.85 | 13.58 | 13.80 | 343,707 | -0.10(-0.74%) |
Jun 02, 2016 | 14.05 | 14.05 | 13.73 | 13.91 | 289,016 | -0.17(-1.22%) |