Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.12 | 14.28 | 13.97 | 14.02 | 171,172 | -0.18(-1.27%) |
Aug 30, 2016 | 14.22 | 14.49 | 14.15 | 14.20 | 120,449 | -0.06(-0.42%) |
Aug 29, 2016 | 14.30 | 14.44 | 14.16 | 14.26 | 128,513 | -0.13(-0.90%) |
Aug 26, 2016 | 14.41 | 14.68 | 14.30 | 14.39 | 127,372 | +0.00(+0.00%) |
Aug 25, 2016 | 14.26 | 14.51 | 14.22 | 14.39 | 124,544 | +0.02(+0.14%) |
Aug 24, 2016 | 14.50 | 14.72 | 14.34 | 14.37 | 126,471 | -0.26(-1.78%) |
Aug 23, 2016 | 14.60 | 14.83 | 14.59 | 14.63 | 133,615 | +0.10(+0.69%) |
Aug 22, 2016 | 14.45 | 14.65 | 14.29 | 14.53 | 223,422 | -0.02(-0.14%) |
Aug 19, 2016 | 14.53 | 14.71 | 14.38 | 14.55 | 185,446 | -0.07(-0.48%) |
Aug 18, 2016 | 14.48 | 14.81 | 14.48 | 14.62 | 191,180 | +0.11(+0.76%) |
Aug 17, 2016 | 14.52 | 14.60 | 14.40 | 14.51 | 224,610 | +0.01(+0.07%) |
Aug 16, 2016 | 14.50 | 14.62 | 14.37 | 14.50 | 168,044 | -0.04(-0.28%) |
Aug 15, 2016 | 14.33 | 14.60 | 14.24 | 14.54 | 285,873 | +0.21(+1.47%) |
Aug 12, 2016 | 14.49 | 14.68 | 14.26 | 14.33 | 243,148 | -0.17(-1.17%) |
Aug 11, 2016 | 14.83 | 14.88 | 14.50 | 14.50 | 328,714 | -0.24(-1.63%) |
Aug 10, 2016 | 14.71 | 14.85 | 14.61 | 14.74 | 350,341 | +0.10(+0.68%) |
Aug 09, 2016 | 14.48 | 14.90 | 14.48 | 14.64 | 424,149 | +0.24(+1.67%) |
Aug 08, 2016 | 13.91 | 14.63 | 13.91 | 14.40 | 609,975 | +0.46(+3.30%) |
Aug 05, 2016 | 14.00 | 14.57 | 13.50 | 13.94 | 2,003,120 | -3.23(-18.81%) |
Aug 04, 2016 | 17.16 | 17.34 | 16.92 | 17.17 | 286,098 | +0.04(+0.23%) |
Aug 03, 2016 | 16.85 | 17.22 | 16.82 | 17.13 | 227,598 | +0.18(+1.06%) |
Aug 02, 2016 | 17.71 | 17.77 | 16.89 | 16.95 | 313,531 | -0.78(-4.40%) |
Aug 01, 2016 | 17.74 | 18.09 | 17.62 | 17.73 | 180,156 | -0.04(-0.23%) |
Jul 29, 2016 | 18.00 | 18.22 | 17.71 | 17.77 | 118,774 | -0.25(-1.39%) |
Jul 28, 2016 | 17.95 | 18.10 | 17.66 | 18.02 | 162,521 | +0.02(+0.11%) |
Jul 27, 2016 | 17.96 | 18.34 | 17.93 | 18.00 | 163,256 | +0.10(+0.56%) |
Jul 26, 2016 | 17.60 | 18.07 | 17.49 | 17.90 | 365,177 | +0.29(+1.65%) |
Jul 25, 2016 | 17.36 | 17.68 | 17.36 | 17.61 | 129,695 | +0.14(+0.80%) |
Jul 22, 2016 | 17.42 | 17.65 | 17.25 | 17.47 | 132,333 | +0.10(+0.58%) |
Jul 21, 2016 | 17.30 | 17.60 | 17.27 | 17.37 | 107,945 | +0.01(+0.06%) |
Jul 20, 2016 | 17.10 | 17.47 | 17.01 | 17.36 | 92,316 | +0.24(+1.40%) |
Jul 19, 2016 | 17.32 | 17.52 | 17.08 | 17.12 | 161,897 | -0.25(-1.44%) |
Jul 18, 2016 | 17.41 | 17.77 | 17.25 | 17.37 | 152,899 | -0.07(-0.40%) |
Jul 15, 2016 | 18.13 | 18.14 | 17.39 | 17.44 | 272,276 | -0.64(-3.54%) |
Jul 14, 2016 | 17.51 | 18.09 | 17.36 | 18.08 | 325,951 | +0.77(+4.45%) |
Jul 13, 2016 | 17.55 | 17.84 | 17.22 | 17.31 | 196,978 | -0.18(-1.03%) |
Jul 12, 2016 | 17.60 | 17.77 | 17.48 | 17.49 | 157,616 | +0.01(+0.06%) |
Jul 11, 2016 | 17.49 | 17.72 | 17.43 | 17.48 | 126,650 | +0.09(+0.52%) |
Jul 08, 2016 | 17.20 | 17.61 | 17.06 | 17.39 | 198,792 | +0.33(+1.93%) |
Jul 07, 2016 | 16.40 | 17.17 | 16.32 | 17.06 | 344,491 | +0.76(+4.66%) |
Jul 05, 2016 | 17.00 | 17.00 | 16.24 | 16.30 | 223,159 | -0.82(-4.79%) |
Jul 01, 2016 | 16.91 | 17.12 | 17.12 | 17.12 | 197,500 | +0.16(+0.94%) |
Jun 30, 2016 | 16.78 | 16.97 | 16.56 | 16.96 | 200,476 | +0.25(+1.50%) |
Jun 29, 2016 | 16.66 | 16.89 | 16.34 | 16.71 | 278,014 | +0.38(+2.33%) |
Jun 28, 2016 | 16.10 | 16.54 | 16.05 | 16.33 | 398,189 | +0.74(+4.75%) |
Jun 27, 2016 | 16.38 | 16.46 | 15.41 | 15.59 | 522,899 | -1.15(-6.87%) |
Jun 24, 2016 | 16.23 | 16.99 | 16.08 | 16.74 | 453,178 | -0.83(-4.72%) |
Jun 23, 2016 | 17.42 | 17.60 | 17.23 | 17.57 | 230,141 | +0.35(+2.03%) |
Jun 22, 2016 | 17.04 | 17.65 | 17.04 | 17.22 | 204,239 | +0.15(+0.88%) |
Jun 21, 2016 | 17.44 | 17.52 | 17.02 | 17.07 | 265,860 | -0.34(-1.95%) |
Jun 20, 2016 | 18.13 | 18.24 | 17.40 | 17.41 | 304,681 | -0.26(-1.47%) |
Jun 17, 2016 | 17.56 | 17.83 | 17.24 | 17.67 | 251,858 | +0.22(+1.26%) |
Jun 16, 2016 | 17.89 | 17.92 | 16.95 | 17.45 | 417,632 | -0.79(-4.33%) |
Jun 15, 2016 | 17.79 | 18.41 | 17.36 | 18.24 | 291,204 | +0.54(+3.05%) |
Jun 14, 2016 | 18.08 | 18.46 | 17.52 | 17.70 | 538,702 | -0.48(-2.64%) |
Jun 13, 2016 | 18.56 | 18.71 | 18.32 | 18.18 | 319,713 | -0.48(-2.57%) |
Jun 10, 2016 | 19.28 | 19.50 | 18.60 | 18.66 | 487,112 | -1.00(-5.09%) |
Jun 09, 2016 | 19.84 | 20.10 | 19.59 | 19.66 | 235,301 | -0.44(-2.19%) |
Jun 08, 2016 | 20.01 | 20.26 | 19.87 | 20.10 | 246,757 | +0.26(+1.31%) |
Jun 07, 2016 | 19.90 | 20.19 | 19.77 | 19.84 | 253,091 | -0.07(-0.35%) |
Jun 06, 2016 | 19.78 | 20.07 | 19.69 | 19.91 | 233,454 | +0.07(+0.35%) |
Jun 03, 2016 | 19.80 | 19.92 | 19.32 | 19.84 | 274,442 | +0.00(+0.00%) |
Jun 02, 2016 | 19.64 | 19.88 | 19.64 | 19.84 | 123,049 | +0.03(+0.15%) |