Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.35 | 14.35 | 14.21 | 14.29 | 10,580 | -0.07(-0.46%) |
Aug 30, 2016 | 14.36 | 14.40 | 14.34 | 14.36 | 5,037 | -0.02(-0.13%) |
Aug 29, 2016 | 14.39 | 14.44 | 14.36 | 14.37 | 3,002 | +0.02(+0.13%) |
Aug 26, 2016 | 14.43 | 14.55 | 14.35 | 14.36 | 3,027 | -0.02(-0.15%) |
Aug 25, 2016 | 14.31 | 14.40 | 14.31 | 14.38 | 5,919 | +0.04(+0.28%) |
Aug 24, 2016 | 14.51 | 14.51 | 14.34 | 14.34 | 4,506 | -0.19(-1.31%) |
Aug 23, 2016 | 14.48 | 14.55 | 14.47 | 14.53 | 3,973 | +0.13(+0.93%) |
Aug 22, 2016 | 14.37 | 14.40 | 14.33 | 14.39 | 4,281 | -0.03(-0.22%) |
Aug 19, 2016 | 14.37 | 14.49 | 14.37 | 14.42 | 2,102 | +0.00(+0.03%) |
Aug 18, 2016 | 14.32 | 14.43 | 14.32 | 14.42 | 6,840 | +0.14(+0.99%) |
Aug 17, 2016 | 14.37 | 14.37 | 14.18 | 14.28 | 5,864 | -0.17(-1.19%) |
Aug 16, 2016 | 14.58 | 14.58 | 14.42 | 14.45 | 7,555 | -0.12(-0.85%) |
Aug 15, 2016 | 14.43 | 14.61 | 14.43 | 14.57 | 6,182 | +0.11(+0.73%) |
Aug 12, 2016 | 14.48 | 14.49 | 14.44 | 14.47 | 4,892 | +0.01(+0.07%) |
Aug 11, 2016 | 14.44 | 14.48 | 14.41 | 14.46 | 5,918 | +0.07(+0.46%) |
Aug 10, 2016 | 14.50 | 14.50 | 14.35 | 14.39 | 11,840 | -0.28(-1.89%) |
Aug 09, 2016 | 14.77 | 14.77 | 14.67 | 14.67 | 10,599 | -0.06(-0.39%) |
Aug 08, 2016 | 14.78 | 14.78 | 14.73 | 14.73 | 2,393 | +0.01(+0.06%) |
Aug 05, 2016 | 14.57 | 14.73 | 14.57 | 14.72 | 6,987 | +0.17(+1.18%) |
Aug 04, 2016 | 14.72 | 14.72 | 14.53 | 14.55 | 5,911 | -0.13(-0.91%) |
Aug 03, 2016 | 14.61 | 14.68 | 14.61 | 14.68 | 5,376 | +0.10(+0.72%) |
Aug 02, 2016 | 14.72 | 14.76 | 14.53 | 14.57 | 12,091 | -0.15(-1.02%) |
Aug 01, 2016 | 14.68 | 14.79 | 14.68 | 14.73 | 6,469 | -0.02(-0.11%) |
Jul 29, 2016 | 14.83 | 14.83 | 14.68 | 14.74 | 5,415 | +0.00(+0.03%) |
Jul 28, 2016 | 14.77 | 14.77 | 14.66 | 14.74 | 7,474 | -0.11(-0.76%) |
Jul 27, 2016 | 14.88 | 14.91 | 14.80 | 14.85 | 8,097 | -0.06(-0.41%) |
Jul 26, 2016 | 14.44 | 14.93 | 14.44 | 14.91 | 43,530 | +0.47(+3.27%) |
Jul 25, 2016 | 14.24 | 14.45 | 14.24 | 14.44 | 1,953 | +0.07(+0.45%) |
Jul 22, 2016 | 14.26 | 14.38 | 14.21 | 14.37 | 21,221 | +0.04(+0.27%) |
Jul 21, 2016 | 14.46 | 14.51 | 14.31 | 14.34 | 18,761 | -0.10(-0.73%) |
Jul 20, 2016 | 14.26 | 14.47 | 14.26 | 14.44 | 7,663 | +0.17(+1.20%) |
Jul 19, 2016 | 14.31 | 14.32 | 14.27 | 14.27 | 23,925 | -0.07(-0.48%) |
Jul 18, 2016 | 14.23 | 14.36 | 14.23 | 14.34 | 14,736 | +0.18(+1.29%) |
Jul 15, 2016 | 14.21 | 14.21 | 14.10 | 14.15 | 18,810 | -0.07(-0.47%) |
Jul 14, 2016 | 14.24 | 14.24 | 14.11 | 14.22 | 6,873 | +0.17(+1.21%) |
Jul 13, 2016 | 14.25 | 14.25 | 14.01 | 14.05 | 6,417 | -0.09(-0.66%) |
Jul 12, 2016 | 14.18 | 14.21 | 14.13 | 14.15 | 7,154 | +0.09(+0.61%) |
Jul 11, 2016 | 13.87 | 14.13 | 13.87 | 14.06 | 18,564 | +0.18(+1.31%) |
Jul 08, 2016 | 13.67 | 13.85 | 13.56 | 13.88 | 9,541 | +0.32(+2.33%) |
Jul 07, 2016 | 13.49 | 13.67 | 13.49 | 13.56 | 10,972 | +0.07(+0.49%) |
Jul 05, 2016 | 13.49 | 13.50 | 13.42 | 13.50 | 4,255 | -0.23(-1.67%) |
Jul 01, 2016 | 13.57 | 13.73 | 13.73 | 13.73 | 20,129 | +0.10(+0.70%) |
Jun 30, 2016 | 13.46 | 13.64 | 13.44 | 13.63 | 20,063 | +0.24(+1.82%) |
Jun 29, 2016 | 13.21 | 13.44 | 13.18 | 13.39 | 20,060 | +0.28(+2.17%) |
Jun 28, 2016 | 12.81 | 13.11 | 12.81 | 13.10 | 10,239 | +0.44(+3.44%) |
Jun 27, 2016 | 13.02 | 13.02 | 12.56 | 12.67 | 19,284 | -0.44(-3.38%) |
Jun 24, 2016 | 13.23 | 13.39 | 13.07 | 13.11 | 22,538 | -0.59(-4.28%) |
Jun 23, 2016 | 13.64 | 13.70 | 13.63 | 13.70 | 10,189 | +0.14(+1.05%) |
Jun 22, 2016 | 13.72 | 13.74 | 13.55 | 13.55 | 4,232 | -0.15(-1.11%) |
Jun 21, 2016 | 13.69 | 13.73 | 13.66 | 13.71 | 3,706 | -0.04(-0.26%) |
Jun 20, 2016 | 13.69 | 13.83 | 13.69 | 13.74 | 5,900 | +0.24(+1.76%) |
Jun 17, 2016 | 13.51 | 13.53 | 13.48 | 13.51 | 6,496 | -0.04(-0.28%) |
Jun 16, 2016 | 13.51 | 13.54 | 13.41 | 13.54 | 4,012 | -0.05(-0.36%) |
Jun 15, 2016 | 13.61 | 13.76 | 13.59 | 13.59 | 9,243 | +0.00(+0.02%) |
Jun 14, 2016 | 13.56 | 13.60 | 13.53 | 13.59 | 3,379 | -0.00(-0.01%) |
Jun 13, 2016 | 13.63 | 13.80 | 13.59 | 13.59 | 17,642 | -0.11(-0.79%) |
Jun 10, 2016 | 13.96 | 13.96 | 13.67 | 13.70 | 26,144 | -0.44(-3.13%) |
Jun 09, 2016 | 14.26 | 14.26 | 14.11 | 14.14 | 4,610 | -0.12(-0.87%) |
Jun 08, 2016 | 14.23 | 14.30 | 14.23 | 14.27 | 7,351 | +0.04(+0.28%) |
Jun 07, 2016 | 14.13 | 14.24 | 14.13 | 14.23 | 2,784 | +0.13(+0.93%) |
Jun 06, 2016 | 13.97 | 14.09 | 13.90 | 14.09 | 9,329 | +0.22(+1.57%) |
Jun 03, 2016 | 14.01 | 14.01 | 13.81 | 13.88 | 10,180 | -0.05(-0.34%) |
Jun 02, 2016 | 13.91 | 13.97 | 13.89 | 13.92 | 5,441 | -0.01(-0.07%) |