Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.68 | 14.96 | 14.47 | 14.85 | 34,347 | +0.05(+0.37%) |
Aug 30, 2016 | 14.69 | 14.90 | 14.69 | 14.80 | 18,693 | +0.01(+0.05%) |
Aug 29, 2016 | 14.74 | 14.81 | 14.32 | 14.79 | 10,648 | +0.05(+0.33%) |
Aug 26, 2016 | 14.74 | 14.94 | 14.63 | 14.74 | 5,132 | -0.02(-0.14%) |
Aug 25, 2016 | 14.66 | 14.80 | 14.60 | 14.76 | 8,829 | +0.14(+0.94%) |
Aug 24, 2016 | 14.68 | 14.72 | 14.57 | 14.63 | 15,428 | -0.03(-0.19%) |
Aug 23, 2016 | 14.70 | 14.74 | 14.60 | 14.65 | 12,371 | -0.02(-0.14%) |
Aug 22, 2016 | 14.35 | 14.76 | 14.26 | 14.68 | 31,198 | +0.38(+2.64%) |
Aug 19, 2016 | 14.31 | 14.45 | 14.26 | 14.30 | 18,364 | -0.03(-0.19%) |
Aug 18, 2016 | 14.40 | 14.46 | 14.17 | 14.32 | 16,862 | -0.08(-0.52%) |
Aug 17, 2016 | 14.65 | 14.71 | 14.24 | 14.40 | 33,729 | -0.19(-1.27%) |
Aug 16, 2016 | 14.72 | 14.72 | 14.58 | 14.59 | 21,950 | -0.10(-0.70%) |
Aug 15, 2016 | 14.71 | 14.81 | 14.55 | 14.69 | 28,199 | +0.05(+0.38%) |
Aug 12, 2016 | 14.68 | 14.92 | 14.54 | 14.63 | 20,289 | +0.03(+0.24%) |
Aug 11, 2016 | 14.60 | 14.76 | 14.49 | 14.60 | 21,695 | +0.01(+0.05%) |
Aug 10, 2016 | 14.73 | 14.81 | 14.59 | 14.59 | 14,210 | -0.20(-1.35%) |
Aug 09, 2016 | 14.86 | 14.95 | 14.57 | 14.79 | 16,549 | +0.01(+0.09%) |
Aug 08, 2016 | 14.46 | 14.82 | 14.46 | 14.78 | 14,604 | +0.15(+1.03%) |
Aug 05, 2016 | 14.59 | 15.12 | 14.43 | 14.63 | 17,298 | +0.17(+1.19%) |
Aug 04, 2016 | 14.51 | 14.54 | 14.44 | 14.46 | 7,747 | -0.06(-0.38%) |
Aug 03, 2016 | 14.83 | 14.83 | 14.44 | 14.51 | 20,122 | -0.25(-1.72%) |
Aug 02, 2016 | 14.76 | 15.11 | 14.74 | 14.76 | 43,671 | +0.07(+0.47%) |
Aug 01, 2016 | 14.67 | 14.72 | 14.63 | 14.70 | 20,023 | +0.05(+0.38%) |
Jul 29, 2016 | 14.63 | 14.79 | 14.63 | 14.64 | 28,101 | -0.02(-0.14%) |
Jul 28, 2016 | 14.63 | 14.68 | 14.63 | 14.66 | 6,296 | +0.06(+0.42%) |
Jul 27, 2016 | 14.41 | 14.70 | 14.31 | 14.60 | 48,576 | +0.32(+2.23%) |
Jul 26, 2016 | 14.25 | 14.40 | 14.25 | 14.28 | 10,120 | +0.05(+0.38%) |
Jul 25, 2016 | 14.19 | 14.23 | 14.11 | 14.23 | 7,373 | +0.04(+0.29%) |
Jul 22, 2016 | 14.11 | 14.25 | 13.97 | 14.19 | 11,167 | +0.15(+1.06%) |
Jul 21, 2016 | 14.29 | 14.29 | 14.03 | 14.04 | 33,681 | -0.20(-1.38%) |
Jul 20, 2016 | 14.41 | 14.41 | 14.17 | 14.23 | 19,677 | -0.10(-0.66%) |
Jul 19, 2016 | 14.21 | 14.38 | 14.17 | 14.33 | 22,127 | +0.17(+1.20%) |
Jul 18, 2016 | 14.36 | 14.42 | 14.00 | 14.16 | 31,998 | -0.21(-1.46%) |
Jul 15, 2016 | 14.44 | 14.49 | 14.32 | 14.37 | 43,853 | +0.03(+0.24%) |
Jul 14, 2016 | 14.48 | 14.49 | 14.32 | 14.34 | 18,783 | -0.12(-0.80%) |
Jul 13, 2016 | 14.46 | 14.59 | 14.26 | 14.45 | 33,758 | -0.05(-0.33%) |
Jul 12, 2016 | 14.19 | 14.53 | 14.15 | 14.50 | 59,029 | +0.37(+2.59%) |
Jul 11, 2016 | 13.92 | 14.15 | 13.85 | 14.13 | 34,829 | +0.24(+1.76%) |
Jul 08, 2016 | 13.72 | 13.79 | 13.68 | 13.89 | 38,577 | +0.21(+1.54%) |
Jul 07, 2016 | 13.78 | 13.79 | 13.58 | 13.68 | 17,136 | +0.07(+0.50%) |
Jul 05, 2016 | 13.66 | 13.69 | 13.60 | 13.61 | 20,816 | -0.03(-0.25%) |
Jul 01, 2016 | 13.74 | 13.64 | 13.64 | 13.64 | 32,412 | -0.08(-0.59%) |
Jun 30, 2016 | 13.68 | 13.73 | 13.57 | 13.72 | 31,235 | +0.09(+0.65%) |
Jun 29, 2016 | 13.81 | 13.81 | 13.60 | 13.64 | 38,079 | -0.07(-0.50%) |
Jun 28, 2016 | 13.82 | 13.91 | 13.64 | 13.70 | 41,382 | -0.03(-0.25%) |
Jun 27, 2016 | 13.76 | 13.89 | 13.68 | 13.74 | 34,404 | -0.10(-0.74%) |
Jun 24, 2016 | 14.12 | 14.12 | 13.71 | 13.84 | 112,775 | -0.14(-1.02%) |
Jun 23, 2016 | 14.04 | 14.13 | 13.84 | 13.98 | 53,858 | +0.04(+0.29%) |
Jun 22, 2016 | 13.98 | 14.02 | 13.81 | 13.94 | 23,044 | +0.01(+0.05%) |
Jun 21, 2016 | 13.98 | 13.98 | 13.80 | 13.93 | 26,319 | -0.01(-0.10%) |
Jun 20, 2016 | 14.05 | 14.05 | 13.85 | 13.95 | 36,122 | -0.07(-0.48%) |
Jun 17, 2016 | 13.88 | 14.02 | 13.83 | 14.02 | 94,388 | +0.18(+1.33%) |
Jun 16, 2016 | 13.81 | 13.90 | 13.73 | 13.83 | 16,291 | +0.00(+0.00%) |
Jun 15, 2016 | 13.93 | 13.93 | 13.72 | 13.83 | 16,041 | -0.07(-0.54%) |
Jun 14, 2016 | 13.93 | 13.93 | 13.71 | 13.91 | 16,505 | +0.05(+0.34%) |
Jun 13, 2016 | 13.85 | 13.90 | 13.73 | 13.86 | 15,664 | -0.03(-0.20%) |
Jun 10, 2016 | 13.77 | 13.93 | 13.73 | 13.89 | 50,671 | +0.08(+0.59%) |
Jun 09, 2016 | 13.85 | 13.85 | 13.71 | 13.81 | 17,614 | -0.10(-0.68%) |
Jun 08, 2016 | 13.87 | 13.92 | 13.83 | 13.90 | 19,816 | +0.07(+0.54%) |
Jun 07, 2016 | 13.91 | 13.91 | 13.79 | 13.83 | 17,246 | -0.06(-0.44%) |
Jun 06, 2016 | 13.89 | 13.91 | 13.84 | 13.89 | 32,570 | +0.01(+0.10%) |
Jun 03, 2016 | 13.84 | 13.88 | 13.76 | 13.87 | 20,809 | +0.01(+0.10%) |
Jun 02, 2016 | 13.85 | 13.86 | 13.72 | 13.86 | 23,620 | +0.01(+0.10%) |