Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.19 | 15.26 | 14.97 | 15.08 | 595,650 | -0.09(-0.59%) |
Aug 30, 2016 | 15.02 | 15.23 | 15.01 | 15.17 | 325,587 | +0.16(+1.09%) |
Aug 29, 2016 | 14.94 | 15.02 | 14.85 | 15.01 | 711,305 | +0.11(+0.73%) |
Aug 26, 2016 | 14.88 | 15.06 | 14.84 | 14.90 | 447,610 | +0.03(+0.23%) |
Aug 25, 2016 | 14.77 | 14.87 | 14.71 | 14.87 | 330,437 | +0.03(+0.23%) |
Aug 24, 2016 | 14.83 | 14.92 | 14.68 | 14.83 | 587,366 | -0.05(-0.32%) |
Aug 23, 2016 | 14.69 | 14.96 | 14.63 | 14.88 | 441,896 | +0.27(+1.83%) |
Aug 22, 2016 | 14.54 | 14.63 | 14.42 | 14.61 | 185,606 | +0.05(+0.33%) |
Aug 19, 2016 | 14.50 | 14.58 | 14.41 | 14.56 | 565,154 | -0.04(-0.28%) |
Aug 18, 2016 | 14.59 | 14.66 | 14.52 | 14.61 | 209,970 | -0.03(-0.19%) |
Aug 17, 2016 | 14.67 | 14.82 | 14.49 | 14.63 | 199,724 | -0.07(-0.47%) |
Aug 16, 2016 | 14.73 | 14.82 | 14.67 | 14.70 | 366,218 | -0.12(-0.83%) |
Aug 15, 2016 | 14.75 | 14.91 | 14.74 | 14.82 | 406,958 | +0.12(+0.79%) |
Aug 12, 2016 | 14.68 | 14.73 | 14.58 | 14.71 | 465,373 | +0.03(+0.19%) |
Aug 11, 2016 | 14.78 | 14.84 | 14.61 | 14.68 | 249,097 | -0.05(-0.37%) |
Aug 10, 2016 | 14.79 | 14.85 | 14.65 | 14.74 | 448,053 | +0.01(+0.09%) |
Aug 09, 2016 | 14.60 | 14.78 | 14.57 | 14.72 | 743,089 | +0.12(+0.84%) |
Aug 08, 2016 | 14.67 | 14.72 | 14.59 | 14.60 | 349,573 | -0.05(-0.33%) |
Aug 05, 2016 | 14.39 | 14.87 | 14.20 | 14.65 | 921,233 | +0.25(+1.76%) |
Aug 04, 2016 | 14.41 | 14.50 | 14.24 | 14.39 | 392,563 | -0.06(-0.43%) |
Aug 03, 2016 | 14.22 | 14.48 | 14.20 | 14.46 | 361,804 | +0.21(+1.49%) |
Aug 02, 2016 | 14.16 | 14.29 | 14.16 | 14.24 | 706,859 | +0.10(+0.72%) |
Aug 01, 2016 | 14.40 | 14.40 | 14.06 | 14.14 | 511,083 | -0.25(-1.76%) |
Jul 29, 2016 | 14.16 | 14.39 | 14.16 | 14.39 | 977,244 | +0.21(+1.49%) |
Jul 28, 2016 | 14.30 | 14.34 | 14.13 | 14.18 | 449,802 | -0.10(-0.72%) |
Jul 27, 2016 | 14.32 | 14.37 | 14.09 | 14.28 | 401,724 | -0.01(-0.10%) |
Jul 26, 2016 | 14.05 | 14.33 | 14.00 | 14.30 | 525,173 | +0.27(+1.95%) |
Jul 25, 2016 | 14.11 | 14.22 | 13.99 | 14.02 | 377,552 | -0.09(-0.63%) |
Jul 22, 2016 | 13.99 | 14.15 | 13.91 | 14.11 | 261,350 | +0.12(+0.88%) |
Jul 21, 2016 | 14.26 | 14.31 | 13.93 | 13.99 | 529,422 | -0.25(-1.78%) |
Jul 20, 2016 | 14.11 | 14.25 | 13.97 | 14.24 | 513,677 | +0.19(+1.36%) |
Jul 19, 2016 | 14.22 | 14.24 | 14.04 | 14.05 | 668,723 | -0.17(-1.20%) |
Jul 18, 2016 | 13.97 | 14.27 | 13.82 | 14.22 | 1,029,896 | +0.76(+5.64%) |
Jul 15, 2016 | 13.55 | 13.55 | 13.36 | 13.46 | 477,452 | +0.03(+0.20%) |
Jul 14, 2016 | 13.68 | 13.75 | 13.44 | 13.44 | 479,177 | -0.10(-0.76%) |
Jul 13, 2016 | 13.42 | 13.56 | 13.35 | 13.54 | 617,259 | +0.19(+1.43%) |
Jul 12, 2016 | 13.07 | 13.37 | 13.01 | 13.35 | 786,781 | +0.36(+2.74%) |
Jul 11, 2016 | 13.00 | 13.12 | 12.95 | 12.99 | 602,466 | +0.06(+0.48%) |
Jul 08, 2016 | 12.81 | 13.00 | 12.59 | 12.93 | 693,711 | +0.34(+2.72%) |
Jul 07, 2016 | 12.60 | 12.80 | 12.42 | 12.59 | 882,219 | +0.01(+0.11%) |
Jul 06, 2016 | 12.32 | 12.58 | 12.29 | 12.57 | 1,172,760 | +0.18(+1.49%) |
Jul 05, 2016 | 12.57 | 12.57 | 12.26 | 12.39 | 1,043,287 | -0.30(-2.37%) |
Jul 01, 2016 | 12.89 | 12.69 | 12.69 | 12.69 | 1,053,854 | -0.27(-2.11%) |
Jun 30, 2016 | 12.79 | 12.98 | 12.53 | 12.96 | 904,245 | +0.23(+1.83%) |
Jun 29, 2016 | 12.23 | 12.74 | 12.18 | 12.73 | 2,156,079 | +0.66(+5.50%) |
Jun 28, 2016 | 12.01 | 12.32 | 11.88 | 12.07 | 2,407,467 | +0.18(+1.55%) |
Jun 27, 2016 | 12.16 | 12.20 | 11.73 | 11.88 | 1,513,660 | -0.48(-3.89%) |
Jun 24, 2016 | 12.98 | 13.00 | 12.25 | 12.37 | 3,665,736 | -1.25(-9.21%) |
Jun 23, 2016 | 13.34 | 13.63 | 13.28 | 13.62 | 745,091 | +0.48(+3.67%) |
Jun 22, 2016 | 13.20 | 13.42 | 13.13 | 13.14 | 1,454,896 | -0.06(-0.46%) |
Jun 21, 2016 | 13.32 | 13.34 | 13.08 | 13.20 | 820,260 | -0.03(-0.21%) |
Jun 20, 2016 | 13.28 | 13.48 | 13.21 | 13.23 | 733,562 | +0.14(+1.09%) |
Jun 17, 2016 | 13.08 | 13.15 | 12.89 | 13.08 | 1,192,944 | +0.04(+0.31%) |
Jun 16, 2016 | 13.04 | 13.08 | 12.87 | 13.04 | 687,529 | -0.09(-0.67%) |
Jun 15, 2016 | 13.09 | 13.24 | 12.91 | 13.13 | 697,207 | +0.31(+2.38%) |
Jun 14, 2016 | 12.85 | 12.96 | 12.54 | 12.83 | 815,530 | -0.07(-0.53%) |
Jun 13, 2016 | 13.40 | 13.44 | 12.86 | 12.89 | 1,102,262 | -0.62(-4.57%) |
Jun 10, 2016 | 13.95 | 14.03 | 13.50 | 13.51 | 684,840 | -0.60(-4.28%) |
Jun 09, 2016 | 14.12 | 14.20 | 13.95 | 14.12 | 616,488 | -0.09(-0.62%) |
Jun 08, 2016 | 14.26 | 14.31 | 14.20 | 14.20 | 547,888 | -0.05(-0.38%) |
Jun 07, 2016 | 14.37 | 14.41 | 14.22 | 14.26 | 1,004,902 | -0.07(-0.52%) |
Jun 06, 2016 | 14.26 | 14.41 | 14.18 | 14.33 | 787,999 | +0.09(+0.62%) |
Jun 03, 2016 | 14.45 | 14.45 | 14.17 | 14.24 | 354,032 | -0.17(-1.18%) |
Jun 02, 2016 | 14.39 | 14.45 | 14.28 | 14.41 | 529,149 | -0.01(-0.09%) |