Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.42 | 14.50 | 14.18 | 14.24 | 257,474 | -0.34(-2.33%) |
Aug 30, 2016 | 14.74 | 14.74 | 14.50 | 14.58 | 46,783 | -0.12(-0.82%) |
Aug 29, 2016 | 14.71 | 14.73 | 14.65 | 14.70 | 86,741 | -0.11(-0.74%) |
Aug 26, 2016 | 14.86 | 14.99 | 14.77 | 14.81 | 79,252 | -0.06(-0.40%) |
Aug 25, 2016 | 14.79 | 14.89 | 14.75 | 14.87 | 73,276 | +0.07(+0.47%) |
Aug 24, 2016 | 14.91 | 14.97 | 14.73 | 14.80 | 152,903 | -0.19(-1.27%) |
Aug 23, 2016 | 14.78 | 15.04 | 14.75 | 14.99 | 145,541 | +0.10(+0.67%) |
Aug 22, 2016 | 15.05 | 15.05 | 14.89 | 14.89 | 195,530 | -0.26(-1.72%) |
Aug 19, 2016 | 15.12 | 15.17 | 15.06 | 15.15 | 65,079 | -0.01(-0.07%) |
Aug 18, 2016 | 15.05 | 15.21 | 15.04 | 15.16 | 116,380 | +0.19(+1.27%) |
Aug 17, 2016 | 14.86 | 14.98 | 14.75 | 14.97 | 263,328 | +0.10(+0.67%) |
Aug 16, 2016 | 14.79 | 14.88 | 14.68 | 14.87 | 156,385 | +0.12(+0.81%) |
Aug 15, 2016 | 14.60 | 14.75 | 14.59 | 14.75 | 340,287 | +0.25(+1.72%) |
Aug 12, 2016 | 14.35 | 14.50 | 14.32 | 14.50 | 139,672 | +0.20(+1.40%) |
Aug 11, 2016 | 14.06 | 14.37 | 14.04 | 14.30 | 614,115 | +0.34(+2.44%) |
Aug 10, 2016 | 14.25 | 14.34 | 13.96 | 13.96 | 90,339 | -0.20(-1.41%) |
Aug 09, 2016 | 14.31 | 14.33 | 14.15 | 14.16 | 605,733 | -0.10(-0.70%) |
Aug 08, 2016 | 14.26 | 14.34 | 14.21 | 14.26 | 227,016 | +0.14(+0.99%) |
Aug 05, 2016 | 14.07 | 14.13 | 13.97 | 14.12 | 297,111 | +0.09(+0.64%) |
Aug 04, 2016 | 13.86 | 14.11 | 13.79 | 14.03 | 375,034 | +0.07(+0.50%) |
Aug 03, 2016 | 13.68 | 13.96 | 13.65 | 13.96 | 167,887 | +0.31(+2.27%) |
Aug 02, 2016 | 13.86 | 13.92 | 13.56 | 13.65 | 1,017,669 | -0.02(-0.15%) |
Aug 01, 2016 | 13.89 | 13.93 | 13.64 | 13.67 | 6,065,910 | -0.29(-2.08%) |
Jul 29, 2016 | 13.85 | 13.99 | 13.77 | 13.96 | 3,972,440 | +0.07(+0.50%) |
Jul 28, 2016 | 14.02 | 14.04 | 13.86 | 13.89 | 368,868 | -0.12(-0.86%) |
Jul 27, 2016 | 14.24 | 14.27 | 13.97 | 14.01 | 780,619 | -0.20(-1.41%) |
Jul 26, 2016 | 14.21 | 14.25 | 14.14 | 14.21 | 151,189 | -0.04(-0.28%) |
Jul 25, 2016 | 14.28 | 14.31 | 14.21 | 14.25 | 98,937 | -0.18(-1.25%) |
Jul 22, 2016 | 14.41 | 14.44 | 14.31 | 14.43 | 353,696 | -0.05(-0.35%) |
Jul 21, 2016 | 14.55 | 14.68 | 14.46 | 14.48 | 68,152 | -0.13(-0.89%) |
Jul 20, 2016 | 14.56 | 14.73 | 14.52 | 14.61 | 151,042 | -0.06(-0.41%) |
Jul 19, 2016 | 14.80 | 14.80 | 14.67 | 14.67 | 204,143 | -0.16(-1.08%) |
Jul 18, 2016 | 14.74 | 14.86 | 14.40 | 14.83 | 365,236 | -0.11(-0.74%) |
Jul 15, 2016 | 15.00 | 15.07 | 14.90 | 14.94 | 98,382 | +0.02(+0.13%) |
Jul 14, 2016 | 14.97 | 15.02 | 14.91 | 14.92 | 57,427 | +0.07(+0.47%) |
Jul 13, 2016 | 15.09 | 15.13 | 14.79 | 14.85 | 63,954 | -0.26(-1.72%) |
Jul 12, 2016 | 15.02 | 15.15 | 14.87 | 15.11 | 249,910 | +0.41(+2.79%) |
Jul 11, 2016 | 14.92 | 14.96 | 14.68 | 14.70 | 116,449 | -0.15(-1.01%) |
Jul 08, 2016 | 14.87 | 14.72 | 14.72 | 14.85 | 543,405 | +0.13(+0.88%) |
Jul 07, 2016 | 15.37 | 15.38 | 14.70 | 14.72 | 402,892 | -0.51(-3.35%) |
Jul 06, 2016 | 15.01 | 15.25 | 14.91 | 15.23 | 342,045 | +0.07(+0.46%) |
Jul 05, 2016 | 15.66 | 15.66 | 15.07 | 15.16 | 410,601 | -0.55(-3.50%) |
Jul 01, 2016 | 15.48 | 15.71 | 15.71 | 15.71 | 6,641,200 | +0.19(+1.22%) |
Jun 30, 2016 | 15.61 | 15.69 | 15.48 | 15.52 | 870,486 | -0.17(-1.08%) |
Jun 29, 2016 | 15.51 | 15.81 | 15.51 | 15.69 | 1,429,775 | +0.23(+1.49%) |
Jun 28, 2016 | 15.43 | 15.46 | 15.28 | 15.46 | 516,537 | +0.27(+1.78%) |
Jun 27, 2016 | 15.18 | 15.20 | 15.02 | 15.19 | 439,472 | -0.11(-0.72%) |
Jun 24, 2016 | 15.19 | 15.38 | 15.19 | 15.30 | 577,664 | -0.49(-3.10%) |
Jun 23, 2016 | 15.74 | 15.79 | 15.63 | 15.79 | 94,905 | +0.18(+1.15%) |
Jun 22, 2016 | 15.81 | 15.86 | 15.51 | 15.61 | 229,601 | -0.14(-0.89%) |
Jun 21, 2016 | 15.70 | 15.78 | 15.58 | 15.75 | 77,847 | -0.07(-0.44%) |
Jun 20, 2016 | 15.77 | 15.87 | 15.71 | 15.82 | 314,142 | +0.16(+1.02%) |
Jun 17, 2016 | 15.49 | 15.67 | 15.46 | 15.66 | 215,113 | +0.46(+3.03%) |
Jun 16, 2016 | 15.48 | 15.48 | 15.18 | 15.20 | 149,484 | -0.32(-2.06%) |
Jun 15, 2016 | 15.63 | 15.75 | 15.46 | 15.52 | 534,696 | -0.18(-1.15%) |
Jun 14, 2016 | 15.67 | 15.75 | 15.60 | 15.70 | 103,623 | -0.07(-0.44%) |
Jun 13, 2016 | 15.77 | 15.90 | 15.74 | 15.77 | 93,309 | -0.07(-0.44%) |
Jun 10, 2016 | 15.98 | 16.02 | 15.81 | 15.84 | 177,563 | -0.31(-1.92%) |
Jun 09, 2016 | 16.05 | 16.18 | 16.05 | 16.15 | 242,330 | -0.10(-0.62%) |
Jun 08, 2016 | 16.11 | 16.26 | 16.11 | 16.25 | 499,150 | +0.28(+1.75%) |
Jun 07, 2016 | 15.85 | 15.98 | 15.85 | 15.97 | 101,141 | +0.13(+0.82%) |
Jun 06, 2016 | 15.84 | 15.90 | 15.72 | 15.84 | 315,921 | +0.17(+1.08%) |
Jun 03, 2016 | 15.69 | 15.74 | 15.55 | 15.67 | 344,733 | +0.05(+0.32%) |
Jun 02, 2016 | 15.47 | 15.70 | 15.41 | 15.62 | 235,302 | +0.05(+0.32%) |