Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.11 | 16.17 | 15.68 | 15.95 | 1,104,498 | -0.09(-0.53%) |
Aug 30, 2016 | 15.96 | 16.22 | 15.96 | 16.04 | 517,161 | +0.05(+0.32%) |
Aug 29, 2016 | 15.81 | 15.98 | 15.76 | 15.98 | 351,654 | +0.17(+1.08%) |
Aug 26, 2016 | 15.92 | 15.98 | 15.64 | 15.81 | 748,182 | -0.01(-0.05%) |
Aug 25, 2016 | 15.73 | 15.83 | 15.66 | 15.82 | 489,186 | +0.03(+0.16%) |
Aug 24, 2016 | 15.68 | 15.89 | 15.68 | 15.80 | 524,293 | +0.09(+0.60%) |
Aug 23, 2016 | 15.78 | 15.79 | 15.61 | 15.70 | 1,101,936 | +0.03(+0.16%) |
Aug 22, 2016 | 15.63 | 15.80 | 15.51 | 15.68 | 765,416 | +0.03(+0.22%) |
Aug 19, 2016 | 15.92 | 15.95 | 15.56 | 15.64 | 798,282 | -0.33(-2.04%) |
Aug 18, 2016 | 15.60 | 16.01 | 15.60 | 15.97 | 1,012,942 | +0.02(+0.11%) |
Aug 17, 2016 | 15.85 | 15.98 | 15.70 | 15.95 | 1,070,916 | +0.06(+0.38%) |
Aug 16, 2016 | 16.17 | 16.22 | 15.87 | 15.89 | 850,987 | -0.28(-1.75%) |
Aug 15, 2016 | 15.74 | 16.22 | 15.68 | 16.17 | 772,794 | +0.16(+1.02%) |
Aug 12, 2016 | 15.86 | 16.04 | 15.78 | 16.01 | 590,092 | +0.00(+0.00%) |
Aug 11, 2016 | 16.09 | 16.15 | 15.92 | 16.01 | 544,585 | +0.16(+1.03%) |
Aug 10, 2016 | 16.06 | 16.09 | 15.75 | 15.85 | 1,130,752 | -0.13(-0.80%) |
Aug 09, 2016 | 15.78 | 16.16 | 15.78 | 15.98 | 1,276,460 | +0.21(+1.36%) |
Aug 08, 2016 | 15.99 | 16.02 | 15.74 | 15.76 | 2,140,942 | -0.02(-0.11%) |
Aug 05, 2016 | 15.53 | 15.90 | 15.44 | 15.78 | 1,125,666 | +0.27(+1.71%) |
Aug 04, 2016 | 15.32 | 15.74 | 15.17 | 15.51 | 1,841,280 | +0.43(+2.84%) |
Aug 03, 2016 | 14.81 | 15.27 | 14.76 | 15.09 | 1,524,983 | +0.56(+3.83%) |
Aug 02, 2016 | 14.62 | 14.99 | 14.43 | 14.53 | 1,548,070 | -0.16(-1.11%) |
Aug 01, 2016 | 14.58 | 14.81 | 14.50 | 14.69 | 1,011,542 | +0.00(+0.00%) |
Jul 29, 2016 | 14.56 | 14.73 | 14.50 | 14.69 | 1,027,943 | +0.12(+0.82%) |
Jul 28, 2016 | 14.52 | 14.66 | 14.35 | 14.57 | 759,899 | +0.02(+0.12%) |
Jul 27, 2016 | 14.31 | 14.55 | 14.25 | 14.55 | 899,938 | +0.25(+1.74%) |
Jul 26, 2016 | 14.09 | 14.31 | 14.00 | 14.31 | 423,269 | +0.18(+1.27%) |
Jul 25, 2016 | 14.20 | 14.36 | 14.11 | 14.13 | 722,161 | -0.05(-0.36%) |
Jul 22, 2016 | 13.99 | 14.26 | 13.99 | 14.18 | 310,938 | +0.08(+0.55%) |
Jul 21, 2016 | 13.83 | 14.11 | 13.80 | 14.10 | 682,962 | +0.18(+1.29%) |
Jul 20, 2016 | 13.71 | 14.04 | 13.56 | 13.92 | 489,615 | +0.22(+1.63%) |
Jul 19, 2016 | 13.71 | 13.73 | 13.55 | 13.70 | 582,238 | -0.03(-0.19%) |
Jul 18, 2016 | 13.59 | 13.83 | 13.53 | 13.72 | 569,300 | +0.09(+0.69%) |
Jul 15, 2016 | 13.48 | 13.63 | 13.40 | 13.63 | 676,917 | +0.14(+1.02%) |
Jul 14, 2016 | 13.69 | 13.69 | 13.44 | 13.49 | 459,165 | +0.03(+0.25%) |
Jul 13, 2016 | 13.33 | 13.62 | 13.25 | 13.46 | 885,133 | +0.10(+0.77%) |
Jul 12, 2016 | 13.19 | 13.46 | 13.19 | 13.35 | 623,817 | +0.14(+1.04%) |
Jul 11, 2016 | 13.23 | 13.42 | 13.12 | 13.22 | 696,047 | -0.02(-0.13%) |
Jul 08, 2016 | 12.99 | 13.24 | 12.84 | 13.23 | 476,926 | +0.39(+3.07%) |
Jul 07, 2016 | 12.67 | 12.91 | 12.60 | 12.84 | 488,754 | +0.21(+1.70%) |
Jul 06, 2016 | 12.37 | 12.70 | 12.21 | 12.63 | 660,392 | +0.14(+1.10%) |
Jul 05, 2016 | 12.76 | 12.76 | 12.40 | 12.49 | 771,556 | -0.37(-2.87%) |
Jul 01, 2016 | 12.85 | 12.86 | 12.86 | 12.86 | 294,763 | -0.12(-0.92%) |
Jun 30, 2016 | 13.03 | 13.03 | 12.85 | 12.98 | 637,418 | +0.00(+0.00%) |
Jun 29, 2016 | 12.94 | 13.08 | 12.75 | 12.98 | 800,786 | +0.09(+0.73%) |
Jun 28, 2016 | 12.60 | 12.90 | 12.60 | 12.88 | 1,015,951 | +0.48(+3.87%) |
Jun 27, 2016 | 12.64 | 12.64 | 12.21 | 12.40 | 1,219,529 | -0.45(-3.53%) |
Jun 24, 2016 | 12.82 | 13.02 | 12.70 | 12.86 | 2,578,086 | -0.58(-4.33%) |
Jun 23, 2016 | 13.25 | 13.54 | 13.18 | 13.44 | 1,108,261 | +0.34(+2.62%) |
Jun 22, 2016 | 13.20 | 13.33 | 13.02 | 13.10 | 653,467 | -0.06(-0.46%) |
Jun 21, 2016 | 13.15 | 13.25 | 13.03 | 13.16 | 752,685 | -0.03(-0.19%) |
Jun 20, 2016 | 13.30 | 13.59 | 13.17 | 13.18 | 1,285,196 | +0.01(+0.07%) |
Jun 17, 2016 | 13.19 | 13.42 | 13.16 | 13.17 | 669,733 | -0.13(-0.97%) |
Jun 16, 2016 | 13.05 | 13.34 | 12.99 | 13.30 | 743,371 | +0.08(+0.58%) |
Jun 15, 2016 | 13.94 | 13.94 | 13.22 | 13.23 | 946,891 | -0.04(-0.32%) |
Jun 14, 2016 | 13.47 | 13.58 | 12.98 | 13.27 | 1,091,129 | -0.27(-2.02%) |
Jun 13, 2016 | 13.65 | 13.95 | 13.50 | 13.54 | 1,120,813 | -0.25(-1.80%) |
Jun 10, 2016 | 13.70 | 13.82 | 13.58 | 13.79 | 903,522 | -0.12(-0.86%) |
Jun 09, 2016 | 13.86 | 13.98 | 13.71 | 13.91 | 652,923 | -0.09(-0.67%) |
Jun 08, 2016 | 13.95 | 14.06 | 13.85 | 14.01 | 605,993 | +0.06(+0.43%) |
Jun 07, 2016 | 14.03 | 14.10 | 13.95 | 13.95 | 821,550 | -0.09(-0.67%) |
Jun 06, 2016 | 13.91 | 14.23 | 13.83 | 14.04 | 1,020,618 | +0.13(+0.92%) |
Jun 03, 2016 | 13.96 | 14.07 | 13.90 | 13.91 | 711,278 | -0.34(-2.40%) |
Jun 02, 2016 | 14.09 | 14.32 | 14.06 | 14.25 | 724,635 | +0.09(+0.67%) |