Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.77 | 14.79 | 14.75 | 14.77 | 5,603 | +0.06(+0.41%) |
Aug 30, 2016 | 14.73 | 14.73 | 14.70 | 14.71 | 6,692 | -0.02(-0.14%) |
Aug 29, 2016 | 14.72 | 14.73 | 14.72 | 14.73 | 550 | +0.02(+0.14%) |
Aug 26, 2016 | 14.69 | 14.77 | 14.66 | 14.71 | 7,208 | -0.02(-0.15%) |
Aug 25, 2016 | 14.72 | 14.73 | 14.70 | 14.73 | 4,736 | -0.10(-0.69%) |
Aug 24, 2016 | 14.91 | 14.91 | 14.84 | 14.84 | 13,468 | -0.07(-0.47%) |
Aug 23, 2016 | 14.92 | 14.92 | 14.90 | 14.91 | 2,970 | +0.01(+0.07%) |
Aug 22, 2016 | 14.93 | 14.93 | 14.88 | 14.90 | 6,420 | -0.12(-0.80%) |
Aug 19, 2016 | 15.01 | 15.03 | 14.98 | 15.02 | 6,360 | -0.04(-0.29%) |
Aug 18, 2016 | 15.05 | 15.06 | 15.05 | 15.06 | 9,605 | -0.02(-0.10%) |
Aug 17, 2016 | 15.10 | 15.10 | 15.02 | 15.08 | 3,755 | -0.13(-0.85%) |
Aug 16, 2016 | 15.20 | 15.21 | 15.16 | 15.21 | 8,700 | -0.06(-0.36%) |
Aug 15, 2016 | 15.19 | 15.26 | 15.19 | 15.26 | 11,837 | +0.51(+3.49%) |
Aug 12, 2016 | 14.76 | 14.76 | 14.75 | 14.75 | 2,256 | +0.21(+1.48%) |
Aug 11, 2016 | 14.52 | 14.54 | 14.50 | 14.53 | 14,189 | -0.03(-0.20%) |
Aug 10, 2016 | 14.60 | 14.60 | 14.55 | 14.56 | 8,616 | -0.07(-0.46%) |
Aug 09, 2016 | 14.74 | 14.74 | 14.61 | 14.63 | 6,366 | +0.14(+0.97%) |
Aug 08, 2016 | 14.50 | 14.51 | 14.49 | 14.49 | 8,560 | +0.08(+0.55%) |
Aug 05, 2016 | 14.39 | 14.42 | 14.37 | 14.41 | 28,026 | +0.03(+0.17%) |
Aug 04, 2016 | 14.37 | 14.39 | 14.37 | 14.38 | 2,328 | +0.02(+0.14%) |
Aug 03, 2016 | 14.33 | 14.36 | 14.33 | 14.36 | 3,701 | +0.07(+0.49%) |
Aug 02, 2016 | 14.29 | 14.29 | 14.26 | 14.29 | 6,512 | +0.08(+0.56%) |
Aug 01, 2016 | 14.25 | 14.26 | 14.20 | 14.21 | 61,128 | -0.17(-1.22%) |
Jul 29, 2016 | 14.35 | 14.41 | 14.35 | 14.39 | 19,893 | -0.09(-0.66%) |
Jul 28, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 22,303 | +0.07(+0.52%) |
Jul 27, 2016 | 14.44 | 14.44 | 14.34 | 14.41 | 41,429 | -0.24(-1.67%) |
Jul 26, 2016 | 14.61 | 14.65 | 14.61 | 14.65 | 14,345 | +0.17(+1.17%) |
Jul 25, 2016 | 14.49 | 14.50 | 14.46 | 14.48 | 26,523 | -0.01(-0.04%) |
Jul 22, 2016 | 14.47 | 14.53 | 14.45 | 14.49 | 4,366 | -0.04(-0.25%) |
Jul 21, 2016 | 14.56 | 14.56 | 14.52 | 14.52 | 16,818 | -0.00(-0.02%) |
Jul 20, 2016 | 14.50 | 14.53 | 14.49 | 14.53 | 22,489 | +0.05(+0.35%) |
Jul 19, 2016 | 14.46 | 14.49 | 14.44 | 14.47 | 47,289 | +0.00(+0.03%) |
Jul 18, 2016 | 14.48 | 14.51 | 14.42 | 14.47 | 42,452 | -0.12(-0.80%) |
Jul 15, 2016 | 14.57 | 14.60 | 14.55 | 14.59 | 74,619 | -0.07(-0.49%) |
Jul 14, 2016 | 14.68 | 14.68 | 14.61 | 14.66 | 42,396 | -0.02(-0.10%) |
Jul 13, 2016 | 14.72 | 14.72 | 14.62 | 14.68 | 70,225 | +0.01(+0.03%) |
Jul 12, 2016 | 14.71 | 14.71 | 14.63 | 14.67 | 86,933 | +0.31(+2.16%) |
Jul 11, 2016 | 14.37 | 14.42 | 14.25 | 14.36 | 294,636 | +0.00(+0.00%) |
Jul 08, 2016 | 14.24 | 14.38 | 13.93 | 14.36 | 401,697 | +0.43(+3.12%) |
Jul 07, 2016 | 13.98 | 13.98 | 13.92 | 13.93 | 1,401 | +0.07(+0.49%) |
Jul 05, 2016 | 13.87 | 13.87 | 13.86 | 13.86 | 4,330 | +0.15(+1.07%) |
Jul 01, 2016 | 13.71 | 13.71 | 13.71 | 13.71 | 1,000 | -0.05(-0.40%) |
Jun 30, 2016 | 13.74 | 13.77 | 13.74 | 13.77 | 1,473 | +0.07(+0.55%) |
Jun 28, 2016 | 13.68 | 13.69 | 13.68 | 13.69 | 620 | +0.23(+1.74%) |
Jun 24, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 222 | -0.28(-2.07%) |
Jun 23, 2016 | 13.75 | 13.75 | 13.74 | 13.74 | 3,205 | -0.03(-0.22%) |
Jun 22, 2016 | 13.77 | 13.77 | 13.77 | 13.77 | 818 | +0.11(+0.77%) |
Jun 21, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 260 | -0.06(-0.46%) |
Jun 20, 2016 | 13.72 | 13.73 | 13.72 | 13.73 | 698 | +0.09(+0.68%) |
Jun 17, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 1,401 | +0.14(+1.03%) |
Jun 16, 2016 | 13.53 | 13.53 | 13.48 | 13.50 | 4,129 | -0.14(-1.06%) |
Jun 15, 2016 | 13.67 | 13.69 | 13.64 | 13.64 | 5,589 | +0.26(+1.91%) |
Jun 14, 2016 | 13.40 | 13.40 | 13.36 | 13.39 | 1,580 | +0.04(+0.28%) |
Jun 13, 2016 | 13.36 | 13.37 | 13.26 | 13.35 | 2,439 | -0.35(-2.57%) |
Jun 10, 2016 | 13.69 | 13.70 | 13.68 | 13.70 | 1,239 | -0.23(-1.67%) |
Jun 09, 2016 | 13.91 | 13.93 | 13.91 | 13.93 | 2,534 | -0.12(-0.86%) |
Jun 06, 2016 | 14.05 | 14.07 | 14.00 | 14.06 | 8 | +0.01(+0.08%) |
Jun 03, 2016 | 14.04 | 14.04 | 13.92 | 14.04 | 1,437 | +0.12(+0.88%) |
Jun 02, 2016 | 13.86 | 13.92 | 13.85 | 13.92 | 12,888 | +0.07(+0.47%) |