Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.31 | 13.31 | 12.63 | 12.78 | 120,335 | -0.53(-3.98%) |
Aug 30, 2016 | 13.21 | 13.36 | 13.11 | 13.31 | 52,880 | +0.04(+0.30%) |
Aug 29, 2016 | 13.25 | 13.34 | 12.73 | 13.27 | 119,071 | +0.05(+0.38%) |
Aug 26, 2016 | 13.35 | 13.62 | 13.05 | 13.22 | 53,840 | -0.08(-0.60%) |
Aug 25, 2016 | 13.57 | 13.83 | 13.01 | 13.30 | 67,847 | -0.28(-2.06%) |
Aug 24, 2016 | 14.57 | 14.80 | 13.39 | 13.58 | 76,281 | -1.05(-7.18%) |
Aug 23, 2016 | 14.77 | 15.03 | 14.50 | 14.63 | 29,482 | -0.19(-1.28%) |
Aug 22, 2016 | 14.33 | 15.02 | 14.33 | 14.82 | 61,692 | +0.26(+1.79%) |
Aug 19, 2016 | 14.81 | 15.14 | 14.48 | 14.56 | 38,410 | -0.27(-1.82%) |
Aug 18, 2016 | 15.14 | 15.25 | 14.67 | 14.83 | 57,834 | -0.30(-1.98%) |
Aug 17, 2016 | 15.26 | 15.26 | 15.02 | 15.13 | 35,497 | -0.10(-0.66%) |
Aug 16, 2016 | 15.23 | 15.47 | 15.10 | 15.23 | 44,702 | +0.01(+0.07%) |
Aug 15, 2016 | 15.41 | 15.78 | 15.12 | 15.22 | 76,533 | -0.18(-1.17%) |
Aug 12, 2016 | 15.15 | 15.63 | 15.14 | 15.40 | 66,387 | +0.17(+1.12%) |
Aug 11, 2016 | 15.08 | 15.31 | 15.01 | 15.23 | 57,614 | +0.13(+0.86%) |
Aug 10, 2016 | 15.97 | 16.35 | 15.02 | 15.10 | 94,730 | -0.91(-5.68%) |
Aug 09, 2016 | 15.25 | 16.62 | 14.95 | 16.01 | 264,377 | +0.81(+5.33%) |
Aug 08, 2016 | 15.67 | 16.05 | 15.10 | 15.20 | 50,559 | -0.43(-2.75%) |
Aug 05, 2016 | 15.36 | 15.80 | 15.32 | 15.63 | 58,233 | +0.38(+2.49%) |
Aug 04, 2016 | 15.56 | 17.00 | 15.20 | 15.25 | 85,980 | -0.26(-1.68%) |
Aug 03, 2016 | 14.99 | 15.66 | 14.99 | 15.51 | 47,633 | +0.57(+3.82%) |
Aug 02, 2016 | 15.32 | 16.08 | 14.64 | 14.94 | 54,643 | -0.31(-2.03%) |
Aug 01, 2016 | 15.10 | 15.56 | 15.00 | 15.25 | 57,002 | +0.22(+1.46%) |
Jul 29, 2016 | 15.18 | 15.18 | 14.76 | 15.03 | 111,261 | -0.15(-0.99%) |
Jul 28, 2016 | 15.63 | 16.05 | 14.73 | 15.18 | 54,094 | -0.39(-2.50%) |
Jul 27, 2016 | 15.29 | 15.75 | 15.29 | 15.57 | 78,079 | +0.39(+2.57%) |
Jul 26, 2016 | 15.41 | 15.78 | 15.05 | 15.18 | 112,680 | -0.26(-1.68%) |
Jul 25, 2016 | 15.72 | 16.04 | 15.09 | 15.44 | 59,433 | -0.25(-1.59%) |
Jul 22, 2016 | 15.73 | 15.94 | 15.52 | 15.69 | 45,504 | +0.05(+0.32%) |
Jul 21, 2016 | 15.84 | 16.17 | 15.58 | 15.64 | 73,659 | -0.08(-0.51%) |
Jul 20, 2016 | 15.46 | 16.24 | 15.18 | 15.72 | 83,938 | +0.33(+2.14%) |
Jul 19, 2016 | 15.61 | 16.36 | 15.21 | 15.39 | 41,678 | -0.25(-1.60%) |
Jul 18, 2016 | 15.70 | 15.96 | 15.56 | 15.64 | 71,775 | -0.05(-0.32%) |
Jul 15, 2016 | 15.27 | 15.84 | 15.27 | 15.69 | 72,477 | +0.53(+3.50%) |
Jul 14, 2016 | 15.73 | 15.73 | 15.08 | 15.16 | 114,747 | -0.39(-2.51%) |
Jul 13, 2016 | 16.14 | 16.57 | 15.49 | 15.55 | 71,574 | -0.44(-2.75%) |
Jul 12, 2016 | 16.10 | 16.45 | 15.87 | 15.99 | 103,774 | +0.02(+0.13%) |
Jul 11, 2016 | 16.04 | 16.18 | 15.78 | 15.97 | 106,137 | +0.16(+1.01%) |
Jul 08, 2016 | 15.65 | 15.98 | 15.50 | 15.81 | 67,874 | +0.24(+1.54%) |
Jul 07, 2016 | 15.47 | 15.70 | 15.18 | 15.57 | 54,893 | +0.85(+5.77%) |
Jul 05, 2016 | 14.75 | 14.90 | 14.49 | 14.72 | 59,925 | -0.25(-1.67%) |
Jul 01, 2016 | 14.17 | 14.97 | 14.97 | 14.97 | 151,700 | +0.84(+5.94%) |
Jun 30, 2016 | 14.24 | 14.37 | 14.00 | 14.13 | 65,334 | -0.11(-0.77%) |
Jun 29, 2016 | 13.68 | 14.49 | 13.60 | 14.24 | 164,963 | +0.81(+6.03%) |
Jun 28, 2016 | 13.18 | 13.60 | 13.13 | 13.43 | 57,417 | +0.47(+3.63%) |
Jun 27, 2016 | 13.32 | 13.53 | 12.76 | 12.96 | 111,489 | -0.68(-4.99%) |
Jun 24, 2016 | 13.75 | 14.06 | 13.42 | 13.64 | 552,436 | -0.69(-4.82%) |
Jun 23, 2016 | 14.33 | 14.35 | 13.90 | 14.33 | 157,576 | +0.23(+1.63%) |
Jun 22, 2016 | 14.53 | 14.79 | 13.86 | 14.10 | 237,812 | -0.25(-1.74%) |
Jun 21, 2016 | 14.75 | 14.84 | 14.20 | 14.35 | 69,169 | -0.27(-1.85%) |
Jun 20, 2016 | 14.73 | 14.83 | 14.46 | 14.62 | 90,244 | +0.19(+1.32%) |
Jun 17, 2016 | 15.57 | 15.61 | 14.24 | 14.43 | 152,531 | -1.14(-7.32%) |
Jun 16, 2016 | 15.62 | 15.65 | 15.15 | 15.57 | 61,874 | -0.11(-0.70%) |
Jun 15, 2016 | 15.34 | 15.88 | 14.92 | 15.68 | 81,929 | +0.45(+2.95%) |
Jun 14, 2016 | 15.48 | 15.51 | 14.91 | 15.23 | 71,111 | -0.24(-1.55%) |
Jun 13, 2016 | 15.25 | 15.80 | 15.14 | 15.47 | 99,394 | -0.02(-0.13%) |
Jun 10, 2016 | 15.90 | 16.08 | 15.42 | 15.49 | 40,531 | -0.51(-3.19%) |
Jun 09, 2016 | 16.03 | 16.27 | 15.13 | 16.00 | 143,895 | -0.08(-0.50%) |
Jun 08, 2016 | 16.31 | 16.46 | 15.76 | 16.08 | 107,601 | -0.53(-3.19%) |
Jun 07, 2016 | 16.90 | 17.00 | 16.33 | 16.61 | 120,132 | -0.44(-2.58%) |
Jun 06, 2016 | 17.09 | 17.35 | 16.76 | 17.05 | 78,870 | +0.10(+0.59%) |
Jun 03, 2016 | 17.34 | 17.35 | 16.76 | 16.95 | 117,249 | -0.43(-2.47%) |
Jun 02, 2016 | 16.62 | 17.41 | 16.47 | 17.38 | 139,505 | +0.76(+4.57%) |