Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.28 | 14.33 | 14.20 | 14.32 | 1,891,019 | +0.04(+0.26%) |
Aug 30, 2016 | 14.33 | 14.38 | 14.19 | 14.28 | 2,184,931 | -0.06(-0.40%) |
Aug 29, 2016 | 14.24 | 14.43 | 14.24 | 14.34 | 1,878,605 | +0.08(+0.59%) |
Aug 26, 2016 | 14.29 | 14.44 | 14.18 | 14.25 | 1,766,453 | +0.01(+0.07%) |
Aug 25, 2016 | 14.30 | 14.32 | 14.22 | 14.24 | 3,272,842 | -0.06(-0.45%) |
Aug 24, 2016 | 14.28 | 14.35 | 14.24 | 14.31 | 2,238,714 | -0.01(-0.05%) |
Aug 23, 2016 | 14.18 | 14.40 | 14.18 | 14.31 | 3,410,348 | +0.14(+0.96%) |
Aug 22, 2016 | 14.17 | 14.23 | 14.07 | 14.18 | 2,703,519 | +0.09(+0.62%) |
Aug 19, 2016 | 14.10 | 14.13 | 14.03 | 14.09 | 1,893,757 | -0.05(-0.34%) |
Aug 18, 2016 | 13.95 | 14.14 | 13.90 | 14.14 | 3,661,205 | +0.21(+1.51%) |
Aug 17, 2016 | 13.93 | 13.96 | 13.82 | 13.93 | 2,425,801 | +0.02(+0.12%) |
Aug 16, 2016 | 13.79 | 13.94 | 13.76 | 13.91 | 3,523,536 | +0.01(+0.05%) |
Aug 15, 2016 | 13.86 | 13.95 | 13.82 | 13.90 | 2,784,209 | +0.09(+0.64%) |
Aug 12, 2016 | 13.91 | 13.92 | 13.79 | 13.82 | 1,795,986 | -0.09(-0.68%) |
Aug 11, 2016 | 13.82 | 13.98 | 13.77 | 13.91 | 3,747,636 | +0.13(+0.96%) |
Aug 10, 2016 | 13.69 | 13.82 | 13.63 | 13.78 | 6,229,672 | +0.10(+0.72%) |
Aug 09, 2016 | 13.71 | 13.82 | 13.66 | 13.68 | 4,217,910 | -0.05(-0.37%) |
Aug 08, 2016 | 13.84 | 13.91 | 13.72 | 13.73 | 4,507,103 | -0.09(-0.64%) |
Aug 05, 2016 | 13.89 | 13.92 | 13.74 | 13.82 | 5,091,256 | +0.01(+0.07%) |
Aug 04, 2016 | 13.93 | 14.01 | 13.80 | 13.81 | 5,375,128 | -0.12(-0.85%) |
Aug 03, 2016 | 13.88 | 14.11 | 13.62 | 13.93 | 12,409,999 | -0.45(-3.11%) |
Aug 02, 2016 | 14.49 | 14.53 | 14.20 | 14.38 | 6,078,331 | -0.16(-1.10%) |
Aug 01, 2016 | 14.44 | 14.63 | 14.34 | 14.53 | 7,206,745 | +0.05(+0.35%) |
Jul 29, 2016 | 14.56 | 14.57 | 14.40 | 14.48 | 2,394,201 | -0.08(-0.53%) |
Jul 28, 2016 | 14.53 | 14.61 | 14.43 | 14.56 | 3,193,601 | +0.04(+0.30%) |
Jul 27, 2016 | 14.72 | 14.72 | 14.45 | 14.52 | 2,360,209 | -0.17(-1.13%) |
Jul 26, 2016 | 14.73 | 14.87 | 14.60 | 14.68 | 5,952,681 | +0.04(+0.30%) |
Jul 25, 2016 | 14.55 | 14.65 | 14.48 | 14.64 | 2,586,400 | +0.08(+0.58%) |
Jul 22, 2016 | 14.37 | 14.65 | 14.32 | 14.55 | 3,501,997 | +0.21(+1.49%) |
Jul 21, 2016 | 14.33 | 14.38 | 14.24 | 14.34 | 1,936,386 | +0.03(+0.19%) |
Jul 20, 2016 | 14.39 | 14.43 | 14.31 | 14.31 | 1,883,276 | -0.00(-0.02%) |
Jul 19, 2016 | 14.26 | 14.36 | 14.23 | 14.32 | 1,287,630 | -0.02(-0.14%) |
Jul 18, 2016 | 14.26 | 14.41 | 14.23 | 14.34 | 1,881,750 | +0.02(+0.17%) |
Jul 15, 2016 | 14.45 | 14.46 | 14.28 | 14.31 | 2,521,676 | -0.06(-0.40%) |
Jul 14, 2016 | 14.27 | 14.40 | 14.18 | 14.37 | 4,357,720 | -0.06(-0.42%) |
Jul 13, 2016 | 14.48 | 14.51 | 14.40 | 14.43 | 1,297,833 | -0.03(-0.21%) |
Jul 12, 2016 | 14.48 | 14.56 | 14.37 | 14.46 | 2,411,308 | +0.05(+0.38%) |
Jul 11, 2016 | 14.32 | 14.42 | 14.29 | 14.41 | 2,087,340 | +0.14(+1.00%) |
Jul 08, 2016 | 14.18 | 14.31 | 14.06 | 14.27 | 2,827,084 | +0.21(+1.47%) |
Jul 07, 2016 | 14.15 | 14.22 | 13.99 | 14.06 | 2,531,920 | -0.11(-0.79%) |
Jul 06, 2016 | 13.94 | 14.22 | 13.94 | 14.17 | 3,026,414 | +0.12(+0.87%) |
Jul 05, 2016 | 14.15 | 14.15 | 13.98 | 14.05 | 2,983,288 | -0.13(-0.93%) |
Jul 01, 2016 | 14.13 | 14.18 | 14.18 | 14.18 | 3,495,757 | +0.05(+0.34%) |
Jun 30, 2016 | 14.02 | 14.14 | 13.89 | 14.13 | 2,423,380 | +0.17(+1.19%) |
Jun 29, 2016 | 13.62 | 14.01 | 13.56 | 13.97 | 3,296,014 | +0.50(+3.72%) |
Jun 28, 2016 | 13.27 | 13.50 | 13.24 | 13.47 | 2,716,261 | +0.29(+2.24%) |
Jun 27, 2016 | 13.48 | 13.48 | 13.11 | 13.17 | 4,170,709 | -0.42(-3.11%) |
Jun 24, 2016 | 13.44 | 13.74 | 13.44 | 13.60 | 9,931,534 | -0.21(-1.54%) |
Jun 23, 2016 | 13.55 | 13.82 | 13.52 | 13.81 | 2,903,221 | +0.34(+2.54%) |
Jun 22, 2016 | 13.49 | 13.49 | 13.36 | 13.47 | 2,989,959 | +0.04(+0.28%) |
Jun 21, 2016 | 13.43 | 13.49 | 13.37 | 13.43 | 2,703,829 | -0.01(-0.05%) |
Jun 20, 2016 | 13.38 | 13.48 | 13.34 | 13.44 | 3,902,468 | +0.20(+1.54%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.14 | 13.23 | 5,886,342 | -0.19(-1.40%) |
Jun 16, 2016 | 13.37 | 13.44 | 13.21 | 13.42 | 3,751,840 | +0.01(+0.10%) |
Jun 15, 2016 | 13.36 | 13.49 | 13.30 | 13.41 | 3,089,557 | +0.07(+0.55%) |
Jun 14, 2016 | 13.47 | 13.52 | 13.29 | 13.33 | 3,318,997 | -0.21(-1.54%) |
Jun 13, 2016 | 13.64 | 13.73 | 13.54 | 13.54 | 1,882,880 | -0.19(-1.39%) |
Jun 10, 2016 | 13.84 | 13.89 | 13.72 | 13.73 | 1,999,234 | -0.22(-1.59%) |
Jun 09, 2016 | 13.79 | 13.98 | 13.74 | 13.96 | 4,626,675 | +0.07(+0.53%) |
Jun 08, 2016 | 13.91 | 13.91 | 13.78 | 13.88 | 3,196,252 | -0.02(-0.12%) |
Jun 07, 2016 | 13.85 | 13.93 | 13.76 | 13.90 | 4,198,889 | +0.10(+0.76%) |
Jun 06, 2016 | 13.79 | 13.85 | 13.73 | 13.80 | 1,422,822 | +0.03(+0.20%) |
Jun 03, 2016 | 13.83 | 13.83 | 13.69 | 13.77 | 1,827,868 | -0.11(-0.77%) |
Jun 02, 2016 | 13.93 | 13.97 | 13.86 | 13.88 | 2,435,023 | -0.07(-0.48%) |