Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.24 | 14.32 | 14.16 | 14.25 | 499,357 | -0.06(-0.44%) |
Aug 30, 2016 | 14.34 | 14.43 | 14.29 | 14.31 | 225,994 | -0.04(-0.25%) |
Aug 29, 2016 | 14.33 | 14.38 | 14.28 | 14.35 | 468,453 | -0.04(-0.31%) |
Aug 26, 2016 | 14.55 | 14.63 | 14.31 | 14.39 | 725,993 | -0.14(-0.99%) |
Aug 25, 2016 | 14.60 | 14.69 | 14.43 | 14.54 | 674,951 | -0.06(-0.43%) |
Aug 24, 2016 | 14.82 | 14.93 | 14.54 | 14.60 | 1,821,793 | -0.24(-1.63%) |
Aug 23, 2016 | 14.87 | 14.92 | 14.82 | 14.84 | 469,388 | +0.10(+0.67%) |
Aug 22, 2016 | 14.73 | 14.79 | 14.66 | 14.74 | 551,781 | +0.05(+0.37%) |
Aug 19, 2016 | 14.55 | 14.76 | 14.54 | 14.69 | 364,938 | +0.00(+0.00%) |
Aug 18, 2016 | 14.72 | 14.75 | 14.64 | 14.69 | 819,741 | -0.04(-0.30%) |
Aug 17, 2016 | 14.81 | 14.83 | 14.72 | 14.73 | 822,020 | -0.10(-0.66%) |
Aug 16, 2016 | 14.93 | 14.97 | 14.82 | 14.83 | 770,530 | -0.04(-0.30%) |
Aug 15, 2016 | 14.98 | 15.04 | 14.84 | 14.88 | 630,107 | -0.01(-0.06%) |
Aug 12, 2016 | 14.86 | 14.91 | 14.81 | 14.89 | 201,090 | +0.04(+0.24%) |
Aug 11, 2016 | 14.89 | 14.92 | 14.76 | 14.85 | 1,361,265 | +0.01(+0.06%) |
Aug 10, 2016 | 14.95 | 14.98 | 14.80 | 14.84 | 1,063,875 | -0.04(-0.24%) |
Aug 09, 2016 | 14.89 | 14.96 | 14.78 | 14.88 | 1,027,495 | +0.03(+0.18%) |
Aug 08, 2016 | 14.77 | 14.87 | 14.75 | 14.85 | 891,909 | +0.01(+0.06%) |
Aug 05, 2016 | 14.79 | 14.87 | 14.73 | 14.84 | 521,552 | +0.11(+0.73%) |
Aug 04, 2016 | 14.74 | 14.81 | 14.66 | 14.73 | 560,164 | +0.01(+0.06%) |
Aug 03, 2016 | 14.70 | 14.73 | 14.58 | 14.72 | 683,787 | -0.13(-0.84%) |
Aug 02, 2016 | 15.07 | 15.07 | 14.76 | 14.85 | 891,601 | -0.16(-1.07%) |
Aug 01, 2016 | 15.18 | 15.27 | 14.97 | 15.01 | 1,382,298 | -0.16(-1.06%) |
Jul 29, 2016 | 14.98 | 15.18 | 14.94 | 15.17 | 1,058,322 | +0.27(+1.80%) |
Jul 28, 2016 | 15.10 | 15.24 | 14.79 | 14.90 | 1,785,891 | -0.55(-3.54%) |
Jul 27, 2016 | 15.36 | 15.45 | 15.34 | 15.45 | 885,631 | +0.14(+0.94%) |
Jul 26, 2016 | 15.18 | 15.36 | 15.16 | 15.31 | 1,012,788 | +0.08(+0.53%) |
Jul 25, 2016 | 15.32 | 15.33 | 15.21 | 15.23 | 1,203,437 | +0.04(+0.30%) |
Jul 22, 2016 | 15.18 | 15.25 | 15.11 | 15.18 | 1,074,734 | +0.04(+0.24%) |
Jul 21, 2016 | 15.15 | 15.18 | 15.00 | 15.15 | 1,550,210 | +0.06(+0.42%) |
Jul 20, 2016 | 15.07 | 15.14 | 15.04 | 15.08 | 1,148,694 | +0.04(+0.30%) |
Jul 19, 2016 | 15.09 | 15.14 | 14.99 | 15.04 | 1,049,420 | +0.03(+0.18%) |
Jul 18, 2016 | 15.00 | 15.15 | 14.98 | 15.01 | 794,838 | +0.04(+0.30%) |
Jul 15, 2016 | 15.04 | 15.05 | 14.92 | 14.97 | 1,795,163 | -0.15(-1.01%) |
Jul 14, 2016 | 15.09 | 15.15 | 14.99 | 15.12 | 1,226,862 | -0.06(-0.41%) |
Jul 13, 2016 | 15.15 | 15.27 | 15.07 | 15.18 | 1,395,066 | +0.00(+0.00%) |
Jul 12, 2016 | 15.18 | 15.21 | 15.11 | 15.18 | 1,101,225 | -0.12(-0.76%) |
Jul 11, 2016 | 15.32 | 15.35 | 15.24 | 15.30 | 913,988 | +0.14(+0.95%) |
Jul 08, 2016 | 15.00 | 15.16 | 14.91 | 15.15 | 730,906 | +0.24(+1.62%) |
Jul 07, 2016 | 14.88 | 15.00 | 14.83 | 14.91 | 432,747 | +0.10(+0.66%) |
Jul 05, 2016 | 14.88 | 14.89 | 14.77 | 14.81 | 1,010,894 | -0.21(-1.37%) |
Jul 01, 2016 | 15.02 | 15.02 | 15.02 | 15.02 | 554,336 | +0.09(+0.60%) |
Jun 30, 2016 | 14.69 | 14.93 | 14.45 | 14.93 | 1,094,541 | +0.70(+4.91%) |
Jun 29, 2016 | 14.45 | 14.51 | 14.18 | 14.23 | 682,642 | +0.37(+2.65%) |
Jun 28, 2016 | 14.03 | 14.18 | 13.77 | 13.86 | 1,054,396 | +0.43(+3.20%) |
Jun 27, 2016 | 13.78 | 13.80 | 13.36 | 13.44 | 1,417,647 | -0.45(-3.23%) |
Jun 24, 2016 | 13.88 | 14.03 | 13.79 | 13.88 | 2,010,539 | -0.52(-3.61%) |
Jun 23, 2016 | 14.43 | 14.46 | 14.22 | 14.40 | 2,103,771 | +0.23(+1.64%) |
Jun 22, 2016 | 14.05 | 14.46 | 14.02 | 14.17 | 1,149,816 | +0.30(+2.13%) |
Jun 21, 2016 | 14.08 | 14.13 | 13.82 | 13.87 | 1,082,967 | -0.08(-0.58%) |
Jun 20, 2016 | 14.24 | 14.34 | 13.92 | 13.95 | 1,014,863 | +0.10(+0.71%) |
Jun 17, 2016 | 14.24 | 14.36 | 13.84 | 13.86 | 1,321,796 | -0.28(-1.96%) |
Jun 16, 2016 | 14.15 | 14.20 | 14.03 | 14.13 | 672,698 | -0.14(-1.00%) |
Jun 15, 2016 | 14.46 | 14.49 | 14.25 | 14.28 | 736,382 | -0.21(-1.42%) |
Jun 14, 2016 | 14.64 | 14.64 | 14.43 | 14.48 | 985,159 | -0.39(-2.65%) |
Jun 13, 2016 | 14.94 | 14.99 | 14.81 | 14.88 | 1,382,114 | -0.31(-2.06%) |
Jun 10, 2016 | 15.14 | 15.28 | 15.07 | 15.19 | 1,342,865 | -0.21(-1.34%) |
Jun 09, 2016 | 15.33 | 15.45 | 15.28 | 15.40 | 2,147,563 | -0.10(-0.64%) |
Jun 08, 2016 | 15.49 | 15.50 | 15.37 | 15.49 | 2,020,083 | +0.00(+0.00%) |
Jun 07, 2016 | 15.38 | 15.58 | 15.32 | 15.49 | 1,783,666 | +0.12(+0.76%) |
Jun 06, 2016 | 15.15 | 15.38 | 15.07 | 15.38 | 1,150,782 | +0.23(+1.54%) |
Jun 03, 2016 | 15.02 | 15.23 | 14.92 | 15.15 | 3,189,774 | +0.06(+0.42%) |
Jun 02, 2016 | 14.80 | 15.09 | 14.68 | 15.08 | 1,284,174 | +0.04(+0.25%) |