Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.04 | 17.20 | 16.89 | 17.05 | 146,497 | -0.07(-0.43%) |
Aug 30, 2016 | 16.63 | 17.48 | 16.63 | 17.12 | 213,877 | +0.39(+2.33%) |
Aug 29, 2016 | 16.36 | 17.04 | 16.23 | 16.73 | 264,305 | +0.51(+3.14%) |
Aug 26, 2016 | 16.02 | 16.31 | 15.58 | 16.22 | 189,395 | +0.21(+1.33%) |
Aug 25, 2016 | 15.85 | 16.07 | 15.64 | 16.01 | 137,922 | +0.18(+1.11%) |
Aug 24, 2016 | 16.23 | 16.28 | 15.74 | 15.83 | 88,232 | -0.31(-1.90%) |
Aug 23, 2016 | 16.09 | 16.23 | 15.98 | 16.14 | 91,675 | +0.06(+0.35%) |
Aug 22, 2016 | 16.03 | 16.43 | 15.83 | 16.08 | 196,371 | +0.01(+0.06%) |
Aug 19, 2016 | 16.01 | 16.11 | 15.72 | 16.07 | 107,851 | -0.01(-0.06%) |
Aug 18, 2016 | 16.06 | 16.23 | 15.99 | 16.08 | 131,785 | +0.02(+0.14%) |
Aug 17, 2016 | 16.02 | 16.19 | 15.93 | 16.06 | 143,535 | +0.01(+0.06%) |
Aug 16, 2016 | 16.01 | 16.21 | 16.01 | 16.05 | 62,321 | -0.04(-0.23%) |
Aug 15, 2016 | 16.08 | 16.26 | 15.98 | 16.09 | 87,852 | +0.10(+0.64%) |
Aug 12, 2016 | 15.98 | 16.07 | 15.85 | 15.99 | 61,660 | -0.01(-0.06%) |
Aug 11, 2016 | 16.22 | 16.51 | 15.94 | 15.99 | 162,142 | -0.20(-1.26%) |
Aug 10, 2016 | 16.36 | 16.36 | 15.96 | 16.20 | 84,733 | -0.29(-1.74%) |
Aug 09, 2016 | 15.98 | 16.49 | 15.97 | 16.49 | 115,835 | +0.56(+3.48%) |
Aug 08, 2016 | 16.19 | 16.31 | 15.86 | 15.93 | 66,615 | -0.23(-1.43%) |
Aug 05, 2016 | 16.12 | 16.24 | 15.82 | 16.16 | 79,620 | +0.06(+0.40%) |
Aug 04, 2016 | 16.43 | 16.51 | 16.10 | 16.10 | 76,326 | -0.18(-1.08%) |
Aug 03, 2016 | 16.24 | 16.47 | 16.05 | 16.27 | 155,717 | +0.19(+1.15%) |
Aug 02, 2016 | 16.52 | 16.52 | 15.85 | 16.09 | 150,051 | -0.46(-2.80%) |
Aug 01, 2016 | 15.93 | 16.78 | 15.81 | 16.55 | 332,510 | +0.64(+4.01%) |
Jul 29, 2016 | 15.26 | 16.11 | 15.15 | 15.91 | 167,095 | +0.56(+3.68%) |
Jul 28, 2016 | 14.83 | 15.82 | 14.68 | 15.35 | 362,206 | +1.81(+13.40%) |
Jul 27, 2016 | 13.38 | 13.60 | 13.36 | 13.53 | 66,244 | +0.20(+1.53%) |
Jul 26, 2016 | 13.03 | 13.35 | 12.99 | 13.33 | 58,244 | +0.26(+1.98%) |
Jul 25, 2016 | 13.28 | 13.40 | 13.01 | 13.07 | 39,781 | -0.26(-1.94%) |
Jul 22, 2016 | 13.33 | 13.54 | 13.16 | 13.33 | 47,436 | +0.06(+0.42%) |
Jul 21, 2016 | 13.26 | 13.38 | 13.25 | 13.28 | 55,430 | +0.06(+0.49%) |
Jul 20, 2016 | 13.03 | 13.27 | 12.84 | 13.21 | 60,083 | +0.34(+2.66%) |
Jul 19, 2016 | 12.95 | 13.05 | 12.82 | 12.87 | 59,428 | -0.06(-0.50%) |
Jul 18, 2016 | 12.99 | 13.03 | 12.78 | 12.93 | 54,295 | -0.05(-0.36%) |
Jul 15, 2016 | 12.91 | 13.05 | 12.91 | 12.98 | 73,758 | +0.19(+1.45%) |
Jul 14, 2016 | 13.35 | 13.35 | 12.76 | 12.79 | 75,196 | -0.39(-2.95%) |
Jul 13, 2016 | 13.22 | 13.46 | 13.08 | 13.18 | 69,986 | +0.05(+0.35%) |
Jul 12, 2016 | 12.72 | 13.17 | 12.72 | 13.14 | 141,174 | +0.52(+4.11%) |
Jul 11, 2016 | 12.66 | 12.85 | 12.58 | 12.62 | 160,344 | -0.06(-0.44%) |
Jul 08, 2016 | 12.59 | 12.71 | 12.54 | 12.67 | 140,102 | +0.13(+1.03%) |
Jul 07, 2016 | 12.75 | 12.77 | 12.51 | 12.54 | 89,927 | -0.13(-1.02%) |
Jul 05, 2016 | 12.84 | 12.84 | 12.59 | 12.67 | 166,111 | -0.13(-1.01%) |
Jul 01, 2016 | 13.20 | 12.80 | 12.80 | 12.80 | 129,607 | -0.40(-3.01%) |
Jun 30, 2016 | 12.86 | 13.21 | 12.82 | 13.20 | 111,093 | +0.32(+2.51%) |
Jun 29, 2016 | 13.11 | 13.27 | 12.85 | 12.88 | 98,596 | -0.08(-0.64%) |
Jun 28, 2016 | 13.00 | 13.31 | 12.87 | 12.96 | 93,922 | +0.11(+0.86%) |
Jun 27, 2016 | 13.27 | 13.36 | 12.74 | 12.85 | 59,798 | -0.49(-3.68%) |
Jun 24, 2016 | 13.03 | 13.44 | 13.00 | 13.34 | 480,581 | -0.37(-2.70%) |
Jun 23, 2016 | 13.72 | 13.90 | 13.64 | 13.71 | 36,466 | +0.12(+0.89%) |
Jun 22, 2016 | 13.48 | 13.77 | 13.36 | 13.59 | 50,854 | +0.14(+1.03%) |
Jun 21, 2016 | 13.76 | 13.76 | 13.35 | 13.45 | 46,230 | -0.27(-1.96%) |
Jun 20, 2016 | 13.28 | 13.87 | 13.22 | 13.72 | 71,597 | +0.63(+4.81%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.01 | 13.09 | 120,901 | -0.22(-1.67%) |
Jun 16, 2016 | 13.51 | 13.71 | 13.05 | 13.31 | 88,101 | -0.25(-1.84%) |
Jun 15, 2016 | 13.69 | 13.82 | 13.42 | 13.56 | 63,486 | -0.16(-1.15%) |
Jun 14, 2016 | 13.52 | 13.78 | 13.52 | 13.72 | 40,316 | +0.15(+1.09%) |
Jun 13, 2016 | 13.95 | 14.09 | 13.49 | 13.57 | 65,107 | -0.33(-2.40%) |
Jun 10, 2016 | 13.78 | 14.05 | 13.69 | 13.90 | 59,728 | -0.06(-0.40%) |
Jun 09, 2016 | 13.77 | 14.00 | 13.77 | 13.96 | 37,329 | +0.14(+1.00%) |
Jun 08, 2016 | 13.73 | 14.01 | 13.70 | 13.82 | 50,680 | +0.03(+0.20%) |
Jun 07, 2016 | 13.74 | 13.98 | 13.65 | 13.79 | 74,333 | +0.01(+0.07%) |
Jun 06, 2016 | 13.78 | 13.96 | 13.69 | 13.78 | 59,243 | +0.03(+0.20%) |
Jun 03, 2016 | 13.65 | 13.90 | 13.55 | 13.76 | 143,417 | +0.10(+0.75%) |
Jun 02, 2016 | 13.48 | 13.74 | 13.43 | 13.65 | 114,349 | +0.25(+1.86%) |