Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.33 | 15.35 | 15.13 | 15.17 | 32,777 | -0.16(-1.04%) |
Aug 30, 2016 | 15.18 | 15.40 | 15.18 | 15.33 | 41,629 | +0.28(+1.86%) |
Aug 29, 2016 | 14.96 | 15.20 | 14.89 | 15.05 | 25,621 | +0.19(+1.28%) |
Aug 26, 2016 | 14.72 | 15.19 | 14.72 | 14.86 | 35,815 | +0.16(+1.09%) |
Aug 25, 2016 | 14.54 | 14.78 | 14.54 | 14.70 | 33,634 | +0.18(+1.24%) |
Aug 24, 2016 | 14.54 | 14.60 | 14.37 | 14.52 | 31,934 | -0.08(-0.55%) |
Aug 23, 2016 | 14.23 | 14.75 | 13.99 | 14.60 | 45,995 | +0.48(+3.40%) |
Aug 22, 2016 | 14.15 | 14.20 | 14.00 | 14.12 | 70,629 | -0.02(-0.14%) |
Aug 19, 2016 | 14.27 | 14.50 | 14.08 | 14.14 | 78,982 | -0.12(-0.84%) |
Aug 18, 2016 | 13.98 | 14.48 | 13.98 | 14.26 | 47,084 | +0.39(+2.81%) |
Aug 17, 2016 | 13.95 | 13.99 | 13.73 | 13.87 | 27,490 | +0.18(+1.31%) |
Aug 16, 2016 | 13.85 | 13.85 | 13.52 | 13.69 | 24,151 | -0.16(-1.16%) |
Aug 15, 2016 | 13.65 | 14.25 | 13.65 | 13.85 | 26,862 | +0.20(+1.47%) |
Aug 12, 2016 | 14.27 | 14.27 | 13.55 | 13.65 | 54,797 | -0.49(-3.47%) |
Aug 11, 2016 | 14.25 | 14.40 | 14.01 | 14.14 | 27,736 | -0.08(-0.56%) |
Aug 10, 2016 | 14.48 | 14.48 | 14.20 | 14.22 | 28,429 | -0.21(-1.46%) |
Aug 09, 2016 | 14.25 | 14.47 | 13.91 | 14.43 | 30,517 | +0.25(+1.76%) |
Aug 08, 2016 | 14.01 | 14.28 | 13.86 | 14.18 | 43,573 | +0.35(+2.53%) |
Aug 05, 2016 | 13.76 | 13.94 | 13.66 | 13.83 | 67,156 | +0.20(+1.47%) |
Aug 04, 2016 | 14.02 | 14.07 | 13.63 | 13.63 | 21,655 | -0.28(-2.01%) |
Aug 03, 2016 | 13.82 | 14.07 | 13.82 | 13.91 | 26,386 | +0.09(+0.65%) |
Aug 02, 2016 | 14.28 | 14.28 | 13.80 | 13.82 | 49,041 | -0.51(-3.56%) |
Aug 01, 2016 | 14.43 | 14.48 | 14.00 | 14.33 | 45,827 | +0.01(+0.07%) |
Jul 29, 2016 | 13.93 | 14.53 | 13.70 | 14.32 | 164,828 | +0.62(+4.53%) |
Jul 28, 2016 | 13.75 | 13.77 | 13.56 | 13.70 | 123,125 | +0.09(+0.66%) |
Jul 27, 2016 | 13.18 | 13.74 | 13.18 | 13.61 | 20,565 | +0.47(+3.58%) |
Jul 26, 2016 | 13.07 | 13.16 | 13.04 | 13.14 | 17,023 | +0.16(+1.23%) |
Jul 25, 2016 | 12.75 | 13.04 | 12.68 | 12.98 | 67,799 | +0.01(+0.08%) |
Jul 22, 2016 | 12.72 | 13.05 | 12.66 | 12.97 | 26,906 | +0.25(+1.97%) |
Jul 21, 2016 | 12.98 | 13.04 | 12.63 | 12.72 | 15,961 | -0.23(-1.78%) |
Jul 20, 2016 | 12.74 | 13.09 | 12.55 | 12.95 | 51,292 | +0.27(+2.13%) |
Jul 19, 2016 | 12.61 | 12.79 | 12.50 | 12.68 | 29,818 | +0.03(+0.24%) |
Jul 18, 2016 | 12.60 | 12.72 | 12.52 | 12.65 | 12,770 | -0.02(-0.16%) |
Jul 15, 2016 | 12.71 | 12.71 | 12.32 | 12.67 | 76,378 | +0.06(+0.48%) |
Jul 14, 2016 | 12.52 | 12.67 | 12.45 | 12.61 | 15,993 | -0.02(-0.16%) |
Jul 13, 2016 | 12.64 | 12.80 | 12.47 | 12.63 | 32,734 | +0.00(+0.00%) |
Jul 12, 2016 | 12.67 | 12.70 | 12.53 | 12.63 | 31,584 | +0.01(+0.08%) |
Jul 11, 2016 | 12.72 | 12.85 | 12.28 | 12.62 | 56,119 | -0.08(-0.63%) |
Jul 08, 2016 | 12.18 | 12.72 | 12.09 | 12.70 | 31,202 | +0.61(+5.05%) |
Jul 07, 2016 | 11.97 | 12.15 | 11.90 | 12.09 | 29,145 | +0.15(+1.26%) |
Jul 05, 2016 | 11.91 | 12.07 | 11.76 | 11.94 | 32,050 | -0.03(-0.25%) |
Jul 01, 2016 | 12.18 | 11.97 | 11.97 | 11.97 | 44,400 | -0.25(-2.05%) |
Jun 30, 2016 | 11.87 | 12.25 | 11.73 | 12.22 | 37,947 | +0.38(+3.21%) |
Jun 29, 2016 | 11.65 | 11.85 | 11.59 | 11.84 | 24,644 | +0.34(+2.96%) |
Jun 28, 2016 | 11.63 | 11.71 | 11.38 | 11.50 | 29,628 | +0.06(+0.52%) |
Jun 27, 2016 | 11.72 | 11.72 | 11.43 | 11.44 | 32,786 | -0.30(-2.56%) |
Jun 24, 2016 | 11.76 | 11.97 | 11.44 | 11.74 | 201,669 | -0.32(-2.65%) |
Jun 23, 2016 | 11.93 | 12.16 | 11.76 | 12.06 | 56,058 | +0.13(+1.09%) |
Jun 22, 2016 | 12.13 | 12.23 | 11.85 | 11.93 | 14,847 | -0.14(-1.16%) |
Jun 21, 2016 | 12.16 | 12.20 | 11.95 | 12.07 | 21,453 | -0.08(-0.66%) |
Jun 20, 2016 | 12.28 | 13.18 | 12.13 | 12.15 | 21,635 | +0.12(+1.00%) |
Jun 17, 2016 | 11.93 | 12.45 | 11.81 | 12.03 | 62,225 | +0.03(+0.25%) |
Jun 16, 2016 | 12.26 | 12.29 | 11.96 | 12.00 | 32,139 | -0.31(-2.52%) |
Jun 15, 2016 | 12.24 | 12.47 | 12.19 | 12.31 | 37,784 | -0.05(-0.40%) |
Jun 14, 2016 | 12.59 | 12.70 | 12.16 | 12.36 | 39,129 | -0.37(-2.91%) |
Jun 13, 2016 | 12.64 | 13.10 | 12.47 | 12.73 | 67,340 | +0.03(+0.24%) |
Jun 10, 2016 | 13.17 | 13.20 | 12.65 | 12.70 | 62,216 | -0.43(-3.27%) |
Jun 09, 2016 | 13.22 | 13.26 | 13.00 | 13.13 | 45,173 | -0.09(-0.68%) |
Jun 08, 2016 | 13.09 | 13.31 | 12.92 | 13.22 | 42,321 | +0.26(+2.01%) |
Jun 07, 2016 | 12.95 | 13.08 | 12.93 | 12.96 | 47,033 | -0.02(-0.15%) |
Jun 06, 2016 | 13.13 | 13.79 | 12.93 | 12.98 | 25,115 | -0.01(-0.08%) |
Jun 03, 2016 | 12.88 | 13.08 | 12.78 | 12.99 | 30,022 | +0.02(+0.15%) |
Jun 02, 2016 | 12.74 | 13.01 | 12.52 | 12.97 | 27,960 | +0.34(+2.69%) |