Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.58 | 15.66 | 15.45 | 15.53 | 1,727,258 | -0.06(-0.39%) |
Aug 30, 2016 | 15.68 | 15.74 | 15.51 | 15.59 | 2,054,592 | -0.10(-0.61%) |
Aug 29, 2016 | 15.63 | 15.75 | 15.53 | 15.68 | 2,290,777 | +0.08(+0.50%) |
Aug 26, 2016 | 15.67 | 15.75 | 15.55 | 15.60 | 1,727,322 | -0.03(-0.17%) |
Aug 25, 2016 | 15.54 | 15.67 | 15.45 | 15.63 | 2,119,530 | +0.00(+0.00%) |
Aug 24, 2016 | 15.71 | 15.71 | 15.55 | 15.63 | 1,927,851 | -0.07(-0.44%) |
Aug 23, 2016 | 15.77 | 15.85 | 15.66 | 15.70 | 4,455,518 | -0.04(-0.28%) |
Aug 22, 2016 | 15.69 | 15.81 | 15.64 | 15.74 | 1,583,432 | +0.03(+0.22%) |
Aug 19, 2016 | 15.66 | 15.87 | 15.66 | 15.71 | 2,952,116 | -0.03(-0.17%) |
Aug 18, 2016 | 15.66 | 15.82 | 15.63 | 15.73 | 2,351,779 | +0.05(+0.33%) |
Aug 17, 2016 | 15.76 | 15.77 | 15.61 | 15.68 | 1,835,069 | -0.08(-0.50%) |
Aug 16, 2016 | 15.84 | 15.90 | 15.75 | 15.76 | 1,662,939 | -0.19(-1.20%) |
Aug 15, 2016 | 15.85 | 15.97 | 15.85 | 15.95 | 1,339,845 | +0.17(+1.11%) |
Aug 12, 2016 | 15.82 | 15.93 | 15.75 | 15.78 | 1,073,610 | -0.10(-0.60%) |
Aug 11, 2016 | 15.80 | 15.92 | 15.74 | 15.87 | 1,833,251 | +0.13(+0.83%) |
Aug 10, 2016 | 15.70 | 15.89 | 15.62 | 15.74 | 3,141,892 | +0.03(+0.22%) |
Aug 09, 2016 | 15.59 | 15.72 | 15.59 | 15.71 | 2,776,704 | +0.07(+0.45%) |
Aug 08, 2016 | 15.45 | 15.69 | 15.45 | 15.64 | 2,546,527 | +0.19(+1.24%) |
Aug 05, 2016 | 15.20 | 15.48 | 15.16 | 15.45 | 1,599,368 | +0.31(+2.02%) |
Aug 04, 2016 | 15.10 | 15.22 | 15.09 | 15.14 | 1,469,638 | +0.00(+0.00%) |
Aug 03, 2016 | 14.97 | 15.27 | 14.92 | 15.14 | 2,617,531 | +0.18(+1.22%) |
Aug 02, 2016 | 15.32 | 15.32 | 14.92 | 14.96 | 3,097,647 | -0.37(-2.39%) |
Aug 01, 2016 | 15.39 | 15.47 | 15.29 | 15.32 | 2,030,376 | -0.10(-0.62%) |
Jul 29, 2016 | 15.40 | 15.50 | 15.29 | 15.42 | 2,570,475 | +0.00(+0.00%) |
Jul 28, 2016 | 15.70 | 15.71 | 15.36 | 15.42 | 3,712,727 | -0.45(-2.86%) |
Jul 27, 2016 | 15.58 | 15.93 | 15.54 | 15.87 | 5,659,180 | +0.34(+2.19%) |
Jul 26, 2016 | 15.31 | 15.58 | 15.18 | 15.53 | 2,943,891 | +0.16(+1.02%) |
Jul 25, 2016 | 15.36 | 15.42 | 15.06 | 15.38 | 4,899,221 | +0.02(+0.11%) |
Jul 22, 2016 | 14.84 | 15.39 | 14.71 | 15.36 | 7,285,535 | +1.09(+7.65%) |
Jul 21, 2016 | 14.17 | 14.33 | 14.17 | 14.27 | 3,232,126 | +0.14(+0.99%) |
Jul 20, 2016 | 14.09 | 14.19 | 14.05 | 14.13 | 1,791,541 | +0.11(+0.81%) |
Jul 19, 2016 | 14.05 | 14.15 | 13.94 | 14.02 | 1,411,211 | -0.08(-0.56%) |
Jul 18, 2016 | 13.78 | 14.16 | 13.78 | 14.09 | 1,194,006 | +0.05(+0.37%) |
Jul 15, 2016 | 13.99 | 14.12 | 13.91 | 14.04 | 1,688,346 | +0.01(+0.06%) |
Jul 14, 2016 | 13.95 | 14.31 | 13.93 | 14.03 | 2,886,215 | +0.17(+1.26%) |
Jul 13, 2016 | 13.89 | 14.00 | 13.78 | 13.86 | 2,239,331 | -0.04(-0.31%) |
Jul 12, 2016 | 13.80 | 13.98 | 13.79 | 13.90 | 2,256,505 | +0.24(+1.79%) |
Jul 11, 2016 | 13.50 | 13.74 | 13.50 | 13.66 | 2,504,170 | +0.20(+1.49%) |
Jul 08, 2016 | 13.30 | 13.53 | 13.14 | 13.46 | 3,819,455 | +0.31(+2.39%) |
Jul 07, 2016 | 13.12 | 13.33 | 12.99 | 13.14 | 2,875,595 | +0.10(+0.74%) |
Jul 05, 2016 | 13.34 | 13.34 | 12.99 | 13.05 | 2,592,831 | -0.36(-2.67%) |
Jul 01, 2016 | 13.49 | 13.40 | 13.40 | 13.40 | 3,607,585 | +0.00(+0.00%) |
Jun 30, 2016 | 13.56 | 13.58 | 13.31 | 13.40 | 3,274,041 | -0.07(-0.55%) |
Jun 29, 2016 | 13.15 | 13.52 | 13.07 | 13.48 | 4,029,414 | +0.48(+3.70%) |
Jun 28, 2016 | 12.92 | 13.07 | 12.82 | 13.00 | 6,240,951 | +0.23(+1.84%) |
Jun 27, 2016 | 13.27 | 13.33 | 12.75 | 12.76 | 3,592,165 | -0.62(-4.60%) |
Jun 24, 2016 | 13.61 | 13.62 | 13.33 | 13.38 | 5,715,607 | -0.75(-5.34%) |
Jun 23, 2016 | 13.99 | 14.15 | 13.96 | 14.13 | 1,477,726 | +0.27(+1.94%) |
Jun 22, 2016 | 13.95 | 14.06 | 13.86 | 13.86 | 1,198,150 | -0.03(-0.19%) |
Jun 21, 2016 | 14.06 | 14.06 | 13.85 | 13.89 | 1,465,389 | -0.16(-1.11%) |
Jun 20, 2016 | 13.91 | 14.13 | 13.89 | 14.05 | 1,491,318 | +0.29(+2.15%) |
Jun 17, 2016 | 13.73 | 13.89 | 13.68 | 13.75 | 2,679,488 | -0.01(-0.06%) |
Jun 16, 2016 | 13.76 | 13.79 | 13.58 | 13.76 | 1,970,797 | -0.03(-0.25%) |
Jun 15, 2016 | 13.64 | 13.98 | 13.62 | 13.80 | 2,001,374 | +0.20(+1.47%) |
Jun 14, 2016 | 13.64 | 13.71 | 13.52 | 13.60 | 1,465,806 | -0.06(-0.45%) |
Jun 13, 2016 | 13.81 | 13.86 | 13.65 | 13.66 | 1,508,951 | -0.21(-1.50%) |
Jun 10, 2016 | 14.05 | 14.06 | 13.82 | 13.86 | 1,942,855 | -0.26(-1.84%) |
Jun 09, 2016 | 14.19 | 14.22 | 14.04 | 14.12 | 2,041,920 | -0.13(-0.91%) |
Jun 08, 2016 | 14.28 | 14.36 | 14.18 | 14.25 | 1,601,528 | -0.03(-0.18%) |
Jun 07, 2016 | 14.24 | 14.33 | 14.20 | 14.28 | 1,841,297 | +0.03(+0.24%) |
Jun 06, 2016 | 14.22 | 14.30 | 14.13 | 14.25 | 1,908,644 | +0.05(+0.37%) |
Jun 03, 2016 | 14.32 | 14.35 | 14.12 | 14.19 | 1,771,147 | -0.19(-1.33%) |
Jun 02, 2016 | 14.12 | 14.39 | 14.07 | 14.39 | 2,278,322 | +0.27(+1.91%) |