Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.84 | 14.07 | 13.75 | 13.75 | 5,247 | +0.11(+0.81%) |
Aug 30, 2016 | 13.63 | 13.79 | 13.63 | 13.64 | 2,802 | +0.13(+0.96%) |
Aug 29, 2016 | 13.63 | 13.64 | 13.51 | 13.51 | 2,011 | -0.11(-0.81%) |
Aug 25, 2016 | 13.62 | 13.62 | 13.62 | 13.62 | 500 | +0.36(+2.71%) |
Aug 24, 2016 | 13.64 | 13.64 | 13.26 | 13.26 | 773 | -0.39(-2.86%) |
Aug 23, 2016 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | +0.48(+3.64%) |
Aug 22, 2016 | 12.79 | 13.17 | 12.73 | 13.17 | 921 | -0.67(-4.84%) |
Aug 18, 2016 | 13.60 | 13.84 | 13.84 | 13.84 | 1,600 | +0.34(+2.52%) |
Aug 17, 2016 | 13.50 | 13.50 | 13.50 | 13.50 | 1,404 | +0.40(+3.05%) |
Aug 16, 2016 | 13.36 | 13.39 | 13.03 | 13.10 | 471 | -0.35(-2.60%) |
Aug 15, 2016 | 13.47 | 13.47 | 13.34 | 13.45 | 1,700 | -0.23(-1.68%) |
Aug 11, 2016 | 13.68 | 13.68 | 13.68 | 13.68 | 10 | +0.39(+2.93%) |
Aug 10, 2016 | 13.79 | 13.79 | 13.01 | 13.29 | 2,950 | -0.05(-0.37%) |
Aug 09, 2016 | 13.30 | 13.34 | 13.30 | 13.34 | 5,224 | +0.12(+0.91%) |
Aug 08, 2016 | 13.44 | 13.60 | 12.28 | 13.22 | 1,721 | -0.43(-3.15%) |
Aug 05, 2016 | 13.65 | 13.65 | 13.65 | 13.65 | 109 | +0.00(+0.00%) |
Aug 03, 2016 | 13.61 | 13.65 | 13.65 | 13.65 | 108 | -0.66(-4.61%) |
Aug 02, 2016 | 14.31 | 14.31 | 14.31 | 14.31 | 2,338 | -0.12(-0.83%) |
Aug 01, 2016 | 14.36 | 14.43 | 14.30 | 14.43 | 1,256 | +0.29(+2.02%) |
Jul 28, 2016 | 13.95 | 14.14 | 14.14 | 14.14 | 55 | -0.10(-0.68%) |
Jul 27, 2016 | 14.22 | 14.32 | 14.22 | 14.24 | 1,309 | +0.09(+0.64%) |
Jul 26, 2016 | 14.38 | 14.38 | 13.99 | 14.15 | 6,293 | -0.85(-5.67%) |
Jul 25, 2016 | 14.51 | 15.00 | 14.40 | 15.00 | 1,072 | +0.93(+6.61%) |
Jul 22, 2016 | 14.19 | 14.27 | 14.07 | 14.07 | 1,921 | -0.53(-3.63%) |
Jul 21, 2016 | 14.10 | 14.60 | 14.10 | 14.60 | 2,631 | +0.50(+3.55%) |
Jul 20, 2016 | 14.18 | 14.18 | 14.10 | 14.10 | 3,560 | +0.15(+1.08%) |
Jul 19, 2016 | 14.06 | 14.16 | 13.93 | 13.95 | 3,227 | -0.12(-0.85%) |
Jul 18, 2016 | 14.07 | 14.07 | 14.07 | 14.07 | 787 | +0.13(+0.93%) |
Jul 15, 2016 | 14.11 | 14.42 | 13.90 | 13.94 | 1,704 | -0.14(-0.99%) |
Jul 14, 2016 | 13.99 | 14.08 | 13.99 | 14.08 | 1,250 | +0.01(+0.06%) |
Jul 12, 2016 | 14.06 | 14.07 | 14.07 | 14.07 | 25 | -0.20(-1.39%) |
Jul 11, 2016 | 13.93 | 14.46 | 13.85 | 14.27 | 2,414 | +0.49(+3.56%) |
Jul 08, 2016 | 14.45 | 13.69 | 13.69 | 13.78 | 8,110 | +0.09(+0.66%) |
Jul 07, 2016 | 13.69 | 13.69 | 13.69 | 13.69 | 108 | +0.11(+0.81%) |
Jul 05, 2016 | 13.83 | 13.83 | 13.42 | 13.58 | 1,816 | -0.12(-0.88%) |
Jul 01, 2016 | 14.19 | 13.70 | 13.70 | 13.70 | 1,000 | +0.06(+0.44%) |
Jun 30, 2016 | 13.52 | 14.63 | 13.52 | 13.64 | 5,473 | +0.39(+2.94%) |
Jun 29, 2016 | 13.45 | 13.45 | 13.16 | 13.25 | 3,203 | +0.06(+0.45%) |
Jun 28, 2016 | 13.21 | 13.21 | 13.19 | 13.19 | 3,050 | +1.02(+8.38%) |
Jun 27, 2016 | 12.46 | 12.53 | 12.05 | 12.17 | 720 | -0.75(-5.80%) |
Jun 24, 2016 | 12.73 | 12.98 | 12.70 | 12.92 | 1,278 | -0.54(-3.98%) |
Jun 23, 2016 | 13.39 | 13.47 | 13.29 | 13.46 | 3,796 | +0.19(+1.39%) |
Jun 22, 2016 | 12.99 | 13.28 | 12.98 | 13.27 | 16,770 | +0.53(+4.18%) |
Jun 21, 2016 | 12.80 | 12.80 | 12.70 | 12.74 | 3,266 | +0.10(+0.79%) |
Jun 20, 2016 | 12.74 | 12.74 | 12.64 | 12.64 | 389 | +0.18(+1.43%) |
Jun 17, 2016 | 12.42 | 12.64 | 12.08 | 12.46 | 8,178 | -0.17(-1.35%) |
Jun 16, 2016 | 12.63 | 12.63 | 12.04 | 12.63 | 1,500 | -0.35(-2.69%) |
Jun 15, 2016 | 13.06 | 13.37 | 12.65 | 12.98 | 7,797 | -0.10(-0.77%) |
Jun 14, 2016 | 12.76 | 14.00 | 12.76 | 13.08 | 5,385 | +0.09(+0.69%) |
Jun 13, 2016 | 12.75 | 12.99 | 12.75 | 12.99 | 9,973 | -0.02(-0.15%) |
Jun 10, 2016 | 13.00 | 13.01 | 13.00 | 13.01 | 679 | -0.06(-0.46%) |
Jun 09, 2016 | 13.02 | 13.07 | 13.01 | 13.07 | 2,725 | +0.06(+0.46%) |
Jun 08, 2016 | 13.15 | 13.15 | 13.01 | 13.01 | 2,116 | -0.32(-2.40%) |
Jun 07, 2016 | 13.33 | 13.33 | 13.33 | 13.33 | 584 | +0.04(+0.30%) |
Jun 06, 2016 | 13.22 | 13.38 | 13.04 | 13.29 | 1,516 | +0.27(+2.07%) |
Jun 03, 2016 | 13.09 | 13.10 | 13.00 | 13.02 | 7,584 | -0.01(-0.08%) |
Jun 02, 2016 | 13.05 | 13.06 | 12.98 | 13.03 | 1,000 | -0.38(-2.83%) |