Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.49 | 14.49 | 14.19 | 14.23 | 487,920 | -0.22(-1.51%) |
Aug 30, 2016 | 14.48 | 14.48 | 14.35 | 14.45 | 157,472 | +0.02(+0.13%) |
Aug 29, 2016 | 14.40 | 14.43 | 14.34 | 14.43 | 161,551 | -0.02(-0.16%) |
Aug 26, 2016 | 14.56 | 14.67 | 14.37 | 14.45 | 152,127 | -0.17(-1.14%) |
Aug 25, 2016 | 14.65 | 14.65 | 14.52 | 14.62 | 85,624 | +0.04(+0.28%) |
Aug 24, 2016 | 14.55 | 14.58 | 14.47 | 14.57 | 377,796 | -0.02(-0.10%) |
Aug 23, 2016 | 14.51 | 14.71 | 14.50 | 14.59 | 172,706 | +0.07(+0.46%) |
Aug 22, 2016 | 14.52 | 14.61 | 14.40 | 14.52 | 168,868 | -0.06(-0.38%) |
Aug 19, 2016 | 14.65 | 14.65 | 14.51 | 14.58 | 229,320 | -0.05(-0.31%) |
Aug 18, 2016 | 14.61 | 14.71 | 14.57 | 14.62 | 201,632 | +0.02(+0.13%) |
Aug 17, 2016 | 14.65 | 14.71 | 14.50 | 14.61 | 205,321 | -0.11(-0.78%) |
Aug 16, 2016 | 14.87 | 14.87 | 14.62 | 14.72 | 317,697 | -0.22(-1.44%) |
Aug 15, 2016 | 14.90 | 15.05 | 14.83 | 14.93 | 222,411 | +0.03(+0.17%) |
Aug 12, 2016 | 14.87 | 14.99 | 14.83 | 14.91 | 166,961 | -0.02(-0.16%) |
Aug 11, 2016 | 14.66 | 14.95 | 14.66 | 14.93 | 167,843 | +0.24(+1.61%) |
Aug 10, 2016 | 14.56 | 14.72 | 14.52 | 14.70 | 109,479 | +0.12(+0.86%) |
Aug 09, 2016 | 14.51 | 14.61 | 14.51 | 14.57 | 118,630 | +0.02(+0.15%) |
Aug 08, 2016 | 14.43 | 14.56 | 14.42 | 14.55 | 283,007 | +0.08(+0.52%) |
Aug 05, 2016 | 14.44 | 14.48 | 14.37 | 14.47 | 168,618 | +0.01(+0.09%) |
Aug 04, 2016 | 14.45 | 14.49 | 14.34 | 14.46 | 313,172 | +0.04(+0.25%) |
Aug 03, 2016 | 14.23 | 14.44 | 14.09 | 14.42 | 218,476 | +0.16(+1.10%) |
Aug 02, 2016 | 14.32 | 14.39 | 14.17 | 14.27 | 195,243 | -0.03(-0.18%) |
Aug 01, 2016 | 14.32 | 14.37 | 14.18 | 14.29 | 216,500 | -0.03(-0.21%) |
Jul 29, 2016 | 14.24 | 14.41 | 14.24 | 14.32 | 116,699 | +0.10(+0.70%) |
Jul 28, 2016 | 14.01 | 14.27 | 14.01 | 14.22 | 170,307 | +0.11(+0.76%) |
Jul 27, 2016 | 14.29 | 14.29 | 14.06 | 14.12 | 149,895 | -0.18(-1.27%) |
Jul 26, 2016 | 14.36 | 14.36 | 14.25 | 14.30 | 141,399 | -0.04(-0.29%) |
Jul 25, 2016 | 14.36 | 14.37 | 14.23 | 14.34 | 96,185 | -0.16(-1.11%) |
Jul 22, 2016 | 14.28 | 14.54 | 14.28 | 14.50 | 111,878 | +0.16(+1.08%) |
Jul 21, 2016 | 14.45 | 14.45 | 14.31 | 14.34 | 191,805 | -0.09(-0.63%) |
Jul 20, 2016 | 14.49 | 14.52 | 14.38 | 14.43 | 154,702 | -0.02(-0.15%) |
Jul 19, 2016 | 14.28 | 14.50 | 14.28 | 14.46 | 206,945 | +0.04(+0.25%) |
Jul 18, 2016 | 14.19 | 14.42 | 14.19 | 14.42 | 223,645 | +0.26(+1.81%) |
Jul 15, 2016 | 14.32 | 14.32 | 14.12 | 14.16 | 128,587 | +0.09(+0.61%) |
Jul 14, 2016 | 13.92 | 14.15 | 13.92 | 14.08 | 139,691 | +0.16(+1.15%) |
Jul 13, 2016 | 13.82 | 13.95 | 13.82 | 13.92 | 126,054 | +0.08(+0.59%) |
Jul 12, 2016 | 13.88 | 13.95 | 13.79 | 13.84 | 117,938 | +0.06(+0.42%) |
Jul 11, 2016 | 13.77 | 13.92 | 13.76 | 13.78 | 90,742 | -0.02(-0.16%) |
Jul 08, 2016 | 13.77 | 13.84 | 13.74 | 13.80 | 108,036 | +0.16(+1.14%) |
Jul 07, 2016 | 13.65 | 13.77 | 13.65 | 13.64 | 85,527 | -0.03(-0.24%) |
Jul 06, 2016 | 13.75 | 13.75 | 13.56 | 13.68 | 193,025 | -0.01(-0.07%) |
Jul 05, 2016 | 13.56 | 13.73 | 13.50 | 13.69 | 351,013 | -0.01(-0.11%) |
Jul 01, 2016 | 13.57 | 13.70 | 13.70 | 13.70 | 142,308 | +0.18(+1.33%) |
Jun 30, 2016 | 13.43 | 13.61 | 13.43 | 13.52 | 164,067 | +0.08(+0.63%) |
Jun 29, 2016 | 13.27 | 13.47 | 13.27 | 13.44 | 94,967 | +0.13(+0.95%) |
Jun 28, 2016 | 12.99 | 13.32 | 12.99 | 13.31 | 180,841 | +0.38(+2.92%) |
Jun 27, 2016 | 13.03 | 13.03 | 12.84 | 12.93 | 124,083 | -0.10(-0.76%) |
Jun 24, 2016 | 13.02 | 13.10 | 12.92 | 13.03 | 189,664 | -0.34(-2.55%) |
Jun 23, 2016 | 13.33 | 13.39 | 13.27 | 13.37 | 87,889 | +0.19(+1.46%) |
Jun 22, 2016 | 13.25 | 13.29 | 13.18 | 13.18 | 81,576 | +0.02(+0.13%) |
Jun 21, 2016 | 13.07 | 13.19 | 13.05 | 13.16 | 169,167 | +0.09(+0.73%) |
Jun 20, 2016 | 13.20 | 13.01 | 13.04 | 13.07 | 102,965 | +0.06(+0.44%) |
Jun 17, 2016 | 12.78 | 13.03 | 12.78 | 13.01 | 538,942 | +0.17(+1.33%) |
Jun 16, 2016 | 12.70 | 12.87 | 12.70 | 12.84 | 125,933 | +0.02(+0.18%) |
Jun 15, 2016 | 12.71 | 12.87 | 12.71 | 12.82 | 155,125 | +0.07(+0.58%) |
Jun 14, 2016 | 12.90 | 12.90 | 12.70 | 12.75 | 122,575 | -0.11(-0.89%) |
Jun 13, 2016 | 12.91 | 12.91 | 12.81 | 12.86 | 197,363 | -0.04(-0.34%) |
Jun 10, 2016 | 12.95 | 12.98 | 12.89 | 12.90 | 115,061 | -0.13(-1.02%) |
Jun 09, 2016 | 13.06 | 13.10 | 13.00 | 13.04 | 154,537 | -0.12(-0.88%) |
Jun 08, 2016 | 13.11 | 13.20 | 13.11 | 13.15 | 187,320 | +0.10(+0.79%) |
Jun 07, 2016 | 13.03 | 13.06 | 13.00 | 13.05 | 515,408 | +0.04(+0.32%) |
Jun 06, 2016 | 13.09 | 13.09 | 12.97 | 13.01 | 182,899 | -0.07(-0.52%) |
Jun 03, 2016 | 12.80 | 13.09 | 12.78 | 13.07 | 235,060 | +0.28(+2.17%) |
Jun 02, 2016 | 12.74 | 12.82 | 12.70 | 12.80 | 464,879 | +0.06(+0.50%) |