Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.75 | 13.75 | 13.55 | 13.67 | 46,683 | -0.04(-0.33%) |
Aug 30, 2016 | 13.77 | 13.86 | 13.69 | 13.71 | 19,426 | +0.01(+0.11%) |
Aug 29, 2016 | 13.71 | 13.79 | 13.70 | 13.70 | 18,597 | +0.05(+0.38%) |
Aug 26, 2016 | 13.65 | 13.70 | 13.48 | 13.65 | 12,818 | -0.10(-0.74%) |
Aug 25, 2016 | 13.83 | 13.87 | 13.61 | 13.75 | 27,030 | -0.12(-0.87%) |
Aug 24, 2016 | 13.78 | 13.89 | 13.60 | 13.87 | 13,551 | +0.36(+2.66%) |
Aug 23, 2016 | 13.55 | 13.56 | 13.42 | 13.51 | 5,536 | -0.04(-0.30%) |
Aug 22, 2016 | 13.37 | 13.77 | 13.35 | 13.55 | 17,664 | +0.25(+1.88%) |
Aug 19, 2016 | 13.32 | 13.33 | 13.25 | 13.30 | 7,126 | +0.13(+0.99%) |
Aug 18, 2016 | 13.22 | 13.25 | 13.12 | 13.17 | 16,141 | -0.13(-1.01%) |
Aug 17, 2016 | 13.20 | 13.35 | 13.19 | 13.30 | 15,622 | +0.14(+1.10%) |
Aug 16, 2016 | 13.50 | 13.50 | 13.11 | 13.16 | 26,134 | -0.35(-2.59%) |
Aug 15, 2016 | 13.51 | 13.88 | 13.50 | 13.51 | 9,066 | -0.24(-1.75%) |
Aug 12, 2016 | 13.17 | 13.81 | 13.17 | 13.75 | 200,391 | +0.43(+3.23%) |
Aug 11, 2016 | 13.31 | 13.40 | 13.14 | 13.32 | 9,258 | +0.05(+0.38%) |
Aug 10, 2016 | 13.21 | 13.29 | 13.21 | 13.27 | 4,528 | -0.10(-0.75%) |
Aug 09, 2016 | 13.33 | 13.37 | 13.26 | 13.37 | 9,426 | +0.06(+0.47%) |
Aug 08, 2016 | 13.37 | 13.39 | 13.27 | 13.31 | 10,428 | +0.04(+0.28%) |
Aug 05, 2016 | 13.23 | 13.36 | 13.18 | 13.27 | 32,801 | +0.22(+1.69%) |
Aug 04, 2016 | 13.01 | 13.15 | 12.94 | 13.05 | 27,109 | +0.03(+0.22%) |
Aug 03, 2016 | 13.05 | 13.05 | 12.99 | 13.02 | 25,120 | +0.08(+0.62%) |
Aug 02, 2016 | 13.02 | 13.17 | 12.92 | 12.94 | 125,360 | -0.20(-1.52%) |
Aug 01, 2016 | 13.22 | 13.32 | 13.09 | 13.14 | 26,873 | +0.04(+0.31%) |
Jul 29, 2016 | 13.37 | 13.37 | 13.05 | 13.10 | 56,127 | -0.22(-1.65%) |
Jul 28, 2016 | 13.35 | 13.42 | 13.22 | 13.32 | 49,245 | +0.08(+0.63%) |
Jul 27, 2016 | 13.43 | 13.50 | 13.24 | 13.24 | 35,077 | -0.28(-2.09%) |
Jul 26, 2016 | 13.44 | 13.54 | 13.40 | 13.52 | 20,310 | +0.06(+0.46%) |
Jul 25, 2016 | 13.48 | 13.48 | 13.37 | 13.46 | 130,577 | +0.13(+0.96%) |
Jul 22, 2016 | 13.40 | 13.41 | 13.32 | 13.33 | 10,890 | +0.09(+0.68%) |
Jul 21, 2016 | 13.60 | 13.75 | 13.25 | 13.24 | 197,456 | -0.31(-2.29%) |
Jul 20, 2016 | 13.52 | 13.76 | 13.50 | 13.55 | 7,962 | +0.08(+0.59%) |
Jul 19, 2016 | 13.40 | 13.40 | 13.29 | 13.47 | 81,584 | +0.24(+1.81%) |
Jul 18, 2016 | 13.71 | 13.71 | 13.23 | 13.23 | 61,924 | -0.07(-0.53%) |
Jul 15, 2016 | 13.32 | 13.36 | 13.16 | 13.30 | 78,897 | +0.08(+0.61%) |
Jul 14, 2016 | 13.38 | 13.38 | 13.22 | 13.22 | 83,669 | +0.11(+0.84%) |
Jul 13, 2016 | 13.13 | 13.15 | 13.10 | 13.11 | 5,370 | -0.11(-0.86%) |
Jul 12, 2016 | 13.39 | 13.39 | 13.08 | 13.22 | 26,907 | +0.21(+1.64%) |
Jul 11, 2016 | 12.96 | 13.01 | 12.93 | 13.01 | 137,400 | +0.13(+1.01%) |
Jul 08, 2016 | 12.97 | 13.03 | 12.88 | 12.88 | 15,883 | -0.05(-0.39%) |
Jul 07, 2016 | 12.88 | 13.01 | 12.88 | 12.93 | 17,920 | +0.04(+0.31%) |
Jul 06, 2016 | 12.84 | 12.91 | 12.73 | 12.89 | 78,868 | -0.10(-0.76%) |
Jul 05, 2016 | 13.04 | 13.11 | 12.96 | 12.99 | 232,533 | -0.09(-0.69%) |
Jul 01, 2016 | 13.21 | 13.08 | 13.08 | 13.08 | 76,900 | -0.22(-1.65%) |
Jun 30, 2016 | 13.35 | 13.40 | 13.24 | 13.30 | 33,030 | -0.05(-0.37%) |
Jun 29, 2016 | 13.33 | 13.37 | 13.25 | 13.35 | 84,989 | -0.06(-0.45%) |
Jun 28, 2016 | 13.36 | 13.70 | 13.36 | 13.41 | 146,727 | +0.17(+1.25%) |
Jun 27, 2016 | 13.22 | 13.34 | 13.22 | 13.24 | 122,500 | -0.09(-0.64%) |
Jun 24, 2016 | 13.17 | 13.45 | 13.17 | 13.33 | 112,148 | -0.72(-5.12%) |
Jun 23, 2016 | 14.03 | 14.06 | 13.96 | 14.05 | 50,493 | +0.07(+0.51%) |
Jun 22, 2016 | 13.97 | 14.00 | 13.93 | 13.98 | 47,207 | -0.01(-0.08%) |
Jun 21, 2016 | 13.87 | 13.99 | 13.86 | 13.99 | 33,648 | +0.30(+2.19%) |
Jun 20, 2016 | 13.87 | 13.87 | 13.69 | 13.69 | 77,384 | +0.11(+0.81%) |
Jun 17, 2016 | 13.70 | 13.74 | 13.58 | 13.58 | 45,479 | -0.22(-1.59%) |
Jun 16, 2016 | 13.47 | 13.80 | 13.39 | 13.80 | 78,746 | +0.15(+1.10%) |
Jun 15, 2016 | 13.77 | 13.77 | 13.62 | 13.65 | 13,520 | -0.10(-0.73%) |
Jun 14, 2016 | 13.77 | 13.80 | 13.71 | 13.75 | 147,401 | -0.01(-0.07%) |
Jun 13, 2016 | 13.79 | 13.82 | 13.75 | 13.76 | 13,605 | -0.11(-0.79%) |
Jun 10, 2016 | 13.83 | 13.93 | 13.83 | 13.87 | 11,844 | -0.07(-0.50%) |
Jun 09, 2016 | 14.01 | 14.01 | 13.92 | 13.94 | 116,843 | -0.09(-0.61%) |
Jun 08, 2016 | 14.03 | 14.07 | 14.02 | 14.03 | 33,791 | -0.21(-1.51%) |
Jun 07, 2016 | 14.32 | 14.32 | 14.23 | 14.24 | 5,642 | +0.01(+0.07%) |
Jun 06, 2016 | 14.18 | 14.28 | 14.18 | 14.23 | 26,161 | -0.02(-0.14%) |
Jun 03, 2016 | 14.35 | 14.35 | 14.25 | 14.25 | 181,381 | -0.39(-2.66%) |
Jun 02, 2016 | 14.63 | 14.66 | 14.63 | 14.64 | 176,366 | +0.02(+0.10%) |