Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.36 | 14.57 | 14.15 | 14.51 | 816,639 | +0.20(+1.37%) |
Aug 30, 2016 | 14.50 | 14.52 | 14.18 | 14.31 | 955,083 | -0.15(-1.02%) |
Aug 29, 2016 | 14.38 | 14.53 | 14.36 | 14.46 | 414,764 | +0.13(+0.88%) |
Aug 26, 2016 | 14.64 | 14.72 | 14.08 | 14.34 | 1,167,558 | -0.30(-2.06%) |
Aug 25, 2016 | 14.46 | 14.64 | 14.44 | 14.64 | 514,892 | +0.19(+1.31%) |
Aug 24, 2016 | 14.48 | 14.52 | 14.11 | 14.45 | 678,036 | +0.01(+0.10%) |
Aug 23, 2016 | 14.56 | 14.83 | 14.43 | 14.43 | 634,908 | +0.00(+0.00%) |
Aug 22, 2016 | 14.44 | 14.46 | 13.93 | 14.43 | 635,092 | -0.11(-0.77%) |
Aug 19, 2016 | 14.67 | 14.81 | 14.50 | 14.55 | 620,255 | -0.18(-1.19%) |
Aug 18, 2016 | 14.85 | 14.96 | 14.69 | 14.72 | 535,261 | -0.11(-0.76%) |
Aug 17, 2016 | 14.96 | 14.96 | 14.65 | 14.83 | 676,197 | -0.07(-0.47%) |
Aug 16, 2016 | 15.18 | 15.25 | 14.86 | 14.90 | 361,010 | -0.27(-1.75%) |
Aug 15, 2016 | 15.25 | 15.41 | 15.15 | 15.17 | 840,835 | -0.10(-0.64%) |
Aug 12, 2016 | 15.16 | 15.54 | 15.16 | 15.27 | 369,603 | +0.17(+1.11%) |
Aug 11, 2016 | 15.18 | 15.18 | 14.83 | 15.10 | 640,320 | -0.06(-0.42%) |
Aug 10, 2016 | 15.18 | 15.36 | 15.14 | 15.16 | 519,131 | +0.06(+0.42%) |
Aug 09, 2016 | 15.14 | 15.32 | 15.05 | 15.10 | 500,770 | -0.01(-0.05%) |
Aug 08, 2016 | 15.03 | 15.40 | 15.03 | 15.11 | 779,161 | +0.11(+0.75%) |
Aug 05, 2016 | 14.78 | 15.01 | 14.76 | 14.99 | 667,171 | +0.24(+1.61%) |
Aug 04, 2016 | 15.06 | 15.09 | 14.65 | 14.76 | 646,323 | -0.25(-1.68%) |
Aug 03, 2016 | 15.00 | 15.34 | 14.62 | 15.01 | 706,053 | +0.06(+0.42%) |
Aug 02, 2016 | 15.25 | 15.30 | 14.84 | 14.95 | 617,631 | -0.31(-2.02%) |
Aug 01, 2016 | 15.18 | 15.28 | 15.04 | 15.25 | 535,889 | +0.04(+0.28%) |
Jul 29, 2016 | 15.00 | 15.24 | 15.00 | 15.21 | 835,907 | +0.20(+1.31%) |
Jul 28, 2016 | 14.90 | 15.10 | 14.78 | 15.02 | 826,937 | +0.04(+0.23%) |
Jul 27, 2016 | 15.04 | 15.13 | 14.83 | 14.98 | 404,820 | -0.01(-0.09%) |
Jul 26, 2016 | 15.10 | 15.19 | 14.90 | 14.99 | 481,777 | -0.09(-0.60%) |
Jul 25, 2016 | 15.05 | 15.13 | 14.91 | 15.09 | 452,787 | +0.06(+0.37%) |
Jul 22, 2016 | 15.00 | 15.16 | 14.96 | 15.03 | 587,113 | +0.07(+0.47%) |
Jul 21, 2016 | 14.86 | 14.97 | 14.81 | 14.96 | 355,534 | +0.10(+0.66%) |
Jul 20, 2016 | 14.94 | 14.99 | 14.81 | 14.86 | 496,855 | +0.03(+0.19%) |
Jul 19, 2016 | 14.81 | 14.85 | 14.70 | 14.83 | 307,645 | +0.03(+0.19%) |
Jul 18, 2016 | 14.69 | 14.95 | 14.58 | 14.81 | 428,957 | +0.17(+1.15%) |
Jul 15, 2016 | 14.65 | 14.74 | 14.53 | 14.64 | 623,103 | +0.01(+0.05%) |
Jul 14, 2016 | 14.96 | 14.98 | 14.55 | 14.63 | 994,749 | -0.31(-2.06%) |
Jul 13, 2016 | 14.94 | 15.04 | 14.67 | 14.94 | 1,206,499 | +0.00(+0.00%) |
Jul 12, 2016 | 14.69 | 14.96 | 14.54 | 14.94 | 1,335,330 | +0.01(+0.05%) |
Jul 11, 2016 | 14.73 | 15.21 | 14.70 | 14.93 | 835,677 | +0.25(+1.67%) |
Jul 08, 2016 | 14.60 | 14.70 | 14.54 | 14.69 | 809,858 | +0.15(+1.01%) |
Jul 07, 2016 | 14.71 | 14.71 | 14.37 | 14.54 | 1,517,548 | -0.13(-0.91%) |
Jul 06, 2016 | 14.72 | 14.74 | 14.54 | 14.67 | 638,596 | +0.01(+0.05%) |
Jul 05, 2016 | 14.46 | 14.76 | 14.44 | 14.67 | 729,859 | +0.16(+1.11%) |
Jul 01, 2016 | 14.45 | 14.50 | 14.50 | 14.50 | 1,140,035 | +0.08(+0.53%) |
Jun 30, 2016 | 14.08 | 14.45 | 13.85 | 14.43 | 1,129,820 | +0.27(+1.88%) |
Jun 29, 2016 | 14.08 | 14.31 | 13.96 | 14.16 | 1,408,651 | +0.15(+1.05%) |
Jun 28, 2016 | 13.50 | 14.16 | 13.45 | 14.01 | 2,162,498 | +0.49(+3.64%) |
Jun 27, 2016 | 13.67 | 13.89 | 13.41 | 13.52 | 1,944,080 | -0.04(-0.31%) |
Jun 24, 2016 | 13.33 | 13.87 | 13.24 | 13.56 | 10,427,503 | -0.01(-0.10%) |
Jun 23, 2016 | 13.76 | 13.81 | 13.56 | 13.58 | 794,612 | -0.18(-1.31%) |
Jun 22, 2016 | 13.92 | 13.95 | 13.67 | 13.76 | 820,083 | -0.10(-0.75%) |
Jun 21, 2016 | 13.85 | 14.00 | 13.70 | 13.86 | 1,188,293 | +0.03(+0.25%) |
Jun 20, 2016 | 13.96 | 14.13 | 13.82 | 13.83 | 924,628 | -0.06(-0.40%) |
Jun 17, 2016 | 13.99 | 14.01 | 13.60 | 13.88 | 3,180,850 | -0.01(-0.10%) |
Jun 16, 2016 | 13.96 | 14.01 | 13.67 | 13.89 | 889,352 | -0.01(-0.05%) |
Jun 15, 2016 | 13.73 | 14.02 | 13.64 | 13.90 | 1,105,370 | +0.24(+1.77%) |
Jun 14, 2016 | 13.88 | 13.91 | 13.45 | 13.66 | 1,636,469 | -0.19(-1.40%) |
Jun 13, 2016 | 13.89 | 13.95 | 13.78 | 13.85 | 1,319,576 | -0.08(-0.60%) |
Jun 10, 2016 | 13.89 | 14.05 | 13.75 | 13.94 | 1,170,346 | -0.04(-0.30%) |
Jun 09, 2016 | 13.89 | 14.00 | 13.78 | 13.98 | 1,222,577 | +0.10(+0.75%) |
Jun 08, 2016 | 13.72 | 13.98 | 13.65 | 13.87 | 730,668 | +0.11(+0.80%) |
Jun 07, 2016 | 13.67 | 13.84 | 13.60 | 13.76 | 682,194 | +0.06(+0.45%) |
Jun 06, 2016 | 13.60 | 13.77 | 13.57 | 13.70 | 866,843 | +0.10(+0.71%) |
Jun 03, 2016 | 13.42 | 13.69 | 13.15 | 13.60 | 1,090,417 | +0.26(+1.92%) |
Jun 02, 2016 | 13.27 | 13.37 | 13.22 | 13.35 | 450,365 | +0.07(+0.52%) |