Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2016 | 14.28 | 13.92 | 13.92 | 13.92 | 750 | +0.19(+1.36%) |
Aug 26, 2016 | 14.18 | 14.18 | 13.47 | 13.74 | 8,806 | -0.59(-4.10%) |
Aug 25, 2016 | 14.00 | 14.36 | 13.99 | 14.32 | 6,013 | -0.08(-0.58%) |
Aug 24, 2016 | 14.46 | 14.64 | 14.18 | 14.41 | 12,970 | -0.51(-3.44%) |
Aug 23, 2016 | 14.91 | 14.92 | 14.47 | 14.92 | 14,331 | -0.02(-0.12%) |
Aug 22, 2016 | 14.80 | 14.95 | 14.72 | 14.94 | 4,878 | +0.07(+0.50%) |
Aug 19, 2016 | 14.60 | 14.87 | 14.11 | 14.87 | 5,825 | +0.27(+1.85%) |
Aug 17, 2016 | 14.46 | 14.60 | 14.60 | 14.60 | 312 | -0.33(-2.19%) |
Aug 16, 2016 | 14.77 | 14.92 | 14.77 | 14.92 | 574 | -0.00(-0.00%) |
Aug 15, 2016 | 14.69 | 15.00 | 14.69 | 14.92 | 742 | -0.37(-2.44%) |
Aug 11, 2016 | 15.15 | 15.29 | 15.29 | 15.29 | 57 | +0.23(+1.55%) |
Aug 09, 2016 | 14.72 | 15.06 | 15.06 | 15.06 | 121 | +0.00(+0.00%) |
Aug 08, 2016 | 14.92 | 15.06 | 14.92 | 15.06 | 3,851 | +0.14(+0.94%) |
Aug 05, 2016 | 14.85 | 14.92 | 14.85 | 14.92 | 354 | +0.09(+0.63%) |
Aug 04, 2016 | 14.79 | 14.83 | 14.76 | 14.83 | 859 | +0.18(+1.21%) |
Aug 03, 2016 | 14.88 | 14.88 | 14.56 | 14.65 | 7,509 | +0.06(+0.38%) |
Aug 02, 2016 | 14.09 | 14.60 | 14.09 | 14.60 | 1,179 | +0.02(+0.13%) |
Aug 01, 2016 | 14.74 | 14.92 | 14.58 | 14.58 | 854 | -0.24(-1.64%) |
Jul 29, 2016 | 14.83 | 14.92 | 14.77 | 14.82 | 3,361 | -0.26(-1.73%) |
Jul 28, 2016 | 15.06 | 15.08 | 14.95 | 15.08 | 1,791 | +0.16(+1.06%) |
Jul 27, 2016 | 14.89 | 14.92 | 14.87 | 14.92 | 13,343 | +0.00(+0.00%) |
Jul 26, 2016 | 14.74 | 15.06 | 14.74 | 14.92 | 38,956 | +0.09(+0.63%) |
Jul 25, 2016 | 14.83 | 14.83 | 14.45 | 14.83 | 3,314 | +0.14(+0.92%) |
Jul 22, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 527 | +0.10(+0.67%) |
Jul 21, 2016 | 14.62 | 14.62 | 14.60 | 14.60 | 579 | -0.01(-0.06%) |
Jul 19, 2016 | 14.50 | 14.60 | 14.60 | 14.60 | 643 | -0.12(-0.82%) |
Jul 15, 2016 | 14.72 | 14.73 | 14.73 | 14.73 | 1,715 | -0.01(-0.06%) |
Jul 14, 2016 | 14.62 | 14.74 | 14.56 | 14.74 | 6,025 | +0.09(+0.64%) |
Jul 13, 2016 | 14.61 | 14.74 | 14.38 | 14.64 | 4,157 | -0.09(-0.63%) |
Jul 12, 2016 | 14.72 | 14.74 | 14.72 | 14.74 | 892 | +0.05(+0.32%) |
Jul 11, 2016 | 14.70 | 14.83 | 14.69 | 14.69 | 9,602 | -0.05(-0.32%) |
Jul 08, 2016 | 14.62 | 14.74 | 14.61 | 14.74 | 16,920 | +0.25(+1.74%) |
Jul 07, 2016 | 14.44 | 14.49 | 13.67 | 14.48 | 6,687 | +0.31(+2.17%) |
Jul 05, 2016 | 14.42 | 14.45 | 14.18 | 14.18 | 2,597 | -0.28(-1.94%) |
Jul 01, 2016 | 14.18 | 14.46 | 14.46 | 14.46 | 10,937 | +0.26(+1.84%) |
Jun 30, 2016 | 14.62 | 14.62 | 14.12 | 14.19 | 3,229 | -0.25(-1.74%) |
Jun 29, 2016 | 14.36 | 14.45 | 14.36 | 14.45 | 705 | +0.08(+0.58%) |
Jun 28, 2016 | 14.18 | 14.36 | 14.18 | 14.36 | 2,029 | +0.24(+1.72%) |
Jun 27, 2016 | 14.08 | 14.22 | 14.08 | 14.12 | 2,218 | +0.02(+0.13%) |
Jun 24, 2016 | 13.99 | 14.18 | 13.99 | 14.10 | 1,092 | -0.03(-0.20%) |
Jun 23, 2016 | 14.18 | 14.38 | 14.04 | 14.13 | 1,493 | +0.16(+1.14%) |
Jun 21, 2016 | 14.12 | 13.97 | 13.97 | 13.97 | 182 | -0.42(-2.92%) |
Jun 17, 2016 | 14.46 | 14.39 | 14.39 | 14.39 | 214 | -0.02(-0.13%) |
Jun 16, 2016 | 14.41 | 14.61 | 14.23 | 14.41 | 20,143 | +0.05(+0.32%) |
Jun 15, 2016 | 14.46 | 14.46 | 13.58 | 14.36 | 16,590 | -0.05(-0.32%) |
Jun 14, 2016 | 14.08 | 14.46 | 13.97 | 14.41 | 11,429 | +0.20(+1.38%) |
Jun 13, 2016 | 14.03 | 14.21 | 14.00 | 14.21 | 3,047 | +0.00(+0.00%) |
Jun 10, 2016 | 14.21 | 14.21 | 14.01 | 14.21 | 3,093 | +0.06(+0.40%) |
Jun 09, 2016 | 13.54 | 14.18 | 13.52 | 14.16 | 9,843 | +0.65(+4.83%) |
Jun 08, 2016 | 13.91 | 14.04 | 13.40 | 13.50 | 110,605 | +0.14(+1.05%) |
Jun 07, 2016 | 13.48 | 13.66 | 12.65 | 13.36 | 28,676 | -0.10(-0.76%) |
Jun 06, 2016 | 13.46 | 13.86 | 13.46 | 13.47 | 719 | +0.19(+1.47%) |
Jun 03, 2016 | 13.40 | 13.40 | 12.99 | 13.27 | 8,168 | +0.22(+1.71%) |
Jun 02, 2016 | 13.59 | 13.59 | 12.96 | 13.05 | 703 | -0.43(-3.17%) |