Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.86 | 13.86 | 13.62 | 13.68 | 27,891 | -0.20(-1.43%) |
Aug 30, 2016 | 14.15 | 14.15 | 13.82 | 13.87 | 28,764 | -0.41(-2.90%) |
Aug 29, 2016 | 14.12 | 14.43 | 14.03 | 14.29 | 20,480 | -0.02(-0.12%) |
Aug 26, 2016 | 14.63 | 14.76 | 14.15 | 14.31 | 6,905 | +0.05(+0.32%) |
Aug 25, 2016 | 14.18 | 14.34 | 14.02 | 14.26 | 29,603 | -0.03(-0.20%) |
Aug 24, 2016 | 14.67 | 14.67 | 14.26 | 14.29 | 47,940 | -0.55(-3.73%) |
Aug 23, 2016 | 14.91 | 15.00 | 14.80 | 14.84 | 52,459 | +0.04(+0.30%) |
Aug 22, 2016 | 14.69 | 14.80 | 14.54 | 14.80 | 15,297 | -0.10(-0.69%) |
Aug 19, 2016 | 15.07 | 15.07 | 14.76 | 14.90 | 25,512 | -0.17(-1.15%) |
Aug 18, 2016 | 14.89 | 15.13 | 14.86 | 15.07 | 11,727 | +0.32(+2.16%) |
Aug 17, 2016 | 14.93 | 14.93 | 14.57 | 14.75 | 41,971 | -0.25(-1.67%) |
Aug 16, 2016 | 15.00 | 15.01 | 14.86 | 15.00 | 45,853 | +0.22(+1.52%) |
Aug 15, 2016 | 14.91 | 14.91 | 14.74 | 14.78 | 8,200 | +0.05(+0.32%) |
Aug 12, 2016 | 14.91 | 14.94 | 14.71 | 14.73 | 14,043 | -0.27(-1.81%) |
Aug 11, 2016 | 15.10 | 15.10 | 14.89 | 15.00 | 8,206 | +0.15(+1.03%) |
Aug 10, 2016 | 15.19 | 15.31 | 14.83 | 14.85 | 13,810 | +0.04(+0.30%) |
Aug 09, 2016 | 14.75 | 14.90 | 14.75 | 14.81 | 25,395 | +0.04(+0.29%) |
Aug 08, 2016 | 14.80 | 15.03 | 14.70 | 14.76 | 22,549 | +0.16(+1.12%) |
Aug 05, 2016 | 14.72 | 14.73 | 14.52 | 14.60 | 34,854 | -0.15(-0.99%) |
Aug 04, 2016 | 14.72 | 14.86 | 14.63 | 14.75 | 11,562 | -0.02(-0.12%) |
Aug 03, 2016 | 14.81 | 14.81 | 14.54 | 14.76 | 9,984 | +0.01(+0.06%) |
Aug 02, 2016 | 15.10 | 15.10 | 14.68 | 14.75 | 17,433 | -0.01(-0.06%) |
Aug 01, 2016 | 14.69 | 14.96 | 14.68 | 14.76 | 21,817 | -0.25(-1.67%) |
Jul 29, 2016 | 14.81 | 15.01 | 14.68 | 15.01 | 15,862 | +0.14(+0.93%) |
Jul 28, 2016 | 14.61 | 14.88 | 14.61 | 14.87 | 10,923 | +0.37(+2.58%) |
Jul 27, 2016 | 14.76 | 14.76 | 14.39 | 14.50 | 13,722 | +0.06(+0.45%) |
Jul 26, 2016 | 14.13 | 14.46 | 14.13 | 14.44 | 24,458 | +0.26(+1.83%) |
Jul 25, 2016 | 14.32 | 14.32 | 14.12 | 14.18 | 18,362 | -0.17(-1.20%) |
Jul 22, 2016 | 14.43 | 14.43 | 14.32 | 14.35 | 5,484 | -0.06(-0.44%) |
Jul 21, 2016 | 14.43 | 14.58 | 14.31 | 14.41 | 20,566 | +0.17(+1.16%) |
Jul 20, 2016 | 14.28 | 14.35 | 13.89 | 14.25 | 21,261 | -0.05(-0.35%) |
Jul 19, 2016 | 14.43 | 14.61 | 14.30 | 14.30 | 10,786 | -0.40(-2.75%) |
Jul 18, 2016 | 14.81 | 14.81 | 14.50 | 14.70 | 22,225 | -0.07(-0.48%) |
Jul 15, 2016 | 14.91 | 14.93 | 14.68 | 14.77 | 25,107 | -0.13(-0.87%) |
Jul 14, 2016 | 14.85 | 15.05 | 14.85 | 14.90 | 15,862 | +0.11(+0.75%) |
Jul 13, 2016 | 14.86 | 14.96 | 14.63 | 14.79 | 46,403 | +0.14(+0.95%) |
Jul 12, 2016 | 14.32 | 14.67 | 14.32 | 14.65 | 46,822 | +0.57(+4.04%) |
Jul 11, 2016 | 13.76 | 14.10 | 13.76 | 14.08 | 70,016 | +0.45(+3.33%) |
Jul 08, 2016 | 13.55 | 13.67 | 13.49 | 13.63 | 16,347 | +0.28(+2.07%) |
Jul 07, 2016 | 13.61 | 13.66 | 13.29 | 13.35 | 48,646 | -0.09(-0.69%) |
Jul 06, 2016 | 13.33 | 13.53 | 13.21 | 13.44 | 10,572 | +0.03(+0.19%) |
Jul 05, 2016 | 13.88 | 13.88 | 13.31 | 13.42 | 37,007 | -0.13(-0.96%) |
Jul 01, 2016 | 13.31 | 13.55 | 13.55 | 13.55 | 91,326 | +0.25(+1.88%) |
Jun 30, 2016 | 13.22 | 13.34 | 13.05 | 13.30 | 80,057 | +0.35(+2.73%) |
Jun 29, 2016 | 12.91 | 13.10 | 12.89 | 12.94 | 16,909 | +0.27(+2.14%) |
Jun 28, 2016 | 12.53 | 12.90 | 12.43 | 12.67 | 19,307 | +0.57(+4.68%) |
Jun 27, 2016 | 12.60 | 12.60 | 12.11 | 12.11 | 67,538 | -0.46(-3.64%) |
Jun 24, 2016 | 12.49 | 12.90 | 12.36 | 12.56 | 68,996 | -0.99(-7.33%) |
Jun 23, 2016 | 13.44 | 13.60 | 13.39 | 13.56 | 48,801 | +0.40(+3.03%) |
Jun 22, 2016 | 13.38 | 13.40 | 13.09 | 13.16 | 8,793 | -0.08(-0.59%) |
Jun 21, 2016 | 13.18 | 13.25 | 12.99 | 13.24 | 17,199 | -0.02(-0.13%) |
Jun 20, 2016 | 13.37 | 13.40 | 13.14 | 13.25 | 10,369 | +0.35(+2.74%) |
Jun 17, 2016 | 13.00 | 13.14 | 12.85 | 12.90 | 45,806 | +0.31(+2.47%) |
Jun 16, 2016 | 12.63 | 12.63 | 12.36 | 12.59 | 26,248 | -0.27(-2.08%) |
Jun 15, 2016 | 12.86 | 12.89 | 12.84 | 12.86 | 9,606 | +0.40(+3.19%) |
Jun 14, 2016 | 12.61 | 12.65 | 12.37 | 12.46 | 16,581 | -0.36(-2.84%) |
Jun 13, 2016 | 12.76 | 12.94 | 12.75 | 12.82 | 12,810 | -0.08(-0.59%) |
Jun 10, 2016 | 13.03 | 13.09 | 12.81 | 12.90 | 45,833 | -0.50(-3.74%) |
Jun 09, 2016 | 13.63 | 13.74 | 13.25 | 13.40 | 49,240 | -0.34(-2.45%) |
Jun 08, 2016 | 13.56 | 13.89 | 13.56 | 13.74 | 22,297 | +0.29(+2.18%) |
Jun 07, 2016 | 13.24 | 13.48 | 13.12 | 13.44 | 31,588 | -0.07(-0.51%) |
Jun 06, 2016 | 13.12 | 13.52 | 13.12 | 13.51 | 20,376 | +0.53(+4.05%) |
Jun 03, 2016 | 12.85 | 13.00 | 12.84 | 12.99 | 34,715 | +0.58(+4.66%) |
Jun 02, 2016 | 12.56 | 12.56 | 12.34 | 12.41 | 5,671 | -0.14(-1.10%) |