Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.34 | 15.34 | 15.23 | 15.27 | 41,972 | -0.07(-0.46%) |
Aug 30, 2016 | 15.39 | 15.47 | 15.32 | 15.34 | 27,089 | +0.09(+0.59%) |
Aug 29, 2016 | 15.24 | 15.39 | 15.22 | 15.25 | 85,449 | -0.06(-0.39%) |
Aug 26, 2016 | 15.19 | 15.35 | 15.18 | 15.31 | 21,570 | +0.09(+0.59%) |
Aug 25, 2016 | 15.18 | 15.27 | 15.13 | 15.22 | 24,776 | +0.01(+0.07%) |
Aug 24, 2016 | 15.26 | 15.33 | 15.11 | 15.21 | 27,134 | -0.05(-0.33%) |
Aug 23, 2016 | 15.23 | 15.39 | 15.23 | 15.26 | 21,147 | +0.07(+0.46%) |
Aug 22, 2016 | 15.10 | 15.26 | 15.00 | 15.19 | 25,736 | +0.14(+0.93%) |
Aug 19, 2016 | 14.65 | 15.09 | 14.63 | 15.05 | 46,924 | +0.42(+2.87%) |
Aug 18, 2016 | 14.50 | 14.68 | 14.45 | 14.63 | 104,624 | +0.15(+1.04%) |
Aug 17, 2016 | 14.35 | 14.56 | 14.23 | 14.48 | 75,966 | +0.09(+0.63%) |
Aug 16, 2016 | 14.76 | 14.98 | 14.35 | 14.39 | 45,123 | -0.32(-2.18%) |
Aug 15, 2016 | 14.05 | 14.78 | 14.05 | 14.71 | 54,220 | +0.76(+5.45%) |
Aug 12, 2016 | 13.91 | 14.09 | 13.77 | 13.95 | 38,589 | +0.02(+0.14%) |
Aug 11, 2016 | 12.36 | 13.96 | 12.12 | 13.93 | 125,129 | +1.53(+12.34%) |
Aug 10, 2016 | 12.91 | 12.91 | 11.75 | 12.40 | 99,849 | -0.60(-4.62%) |
Aug 09, 2016 | 13.99 | 13.99 | 12.83 | 13.00 | 105,772 | -1.23(-8.64%) |
Aug 08, 2016 | 13.94 | 14.27 | 13.94 | 14.23 | 23,762 | +0.30(+2.15%) |
Aug 05, 2016 | 13.41 | 13.93 | 13.41 | 13.93 | 29,743 | +0.54(+4.03%) |
Aug 04, 2016 | 13.48 | 13.48 | 13.33 | 13.39 | 13,050 | -0.05(-0.37%) |
Aug 03, 2016 | 13.38 | 13.52 | 13.25 | 13.44 | 11,647 | +0.05(+0.37%) |
Aug 02, 2016 | 13.55 | 13.55 | 13.35 | 13.39 | 17,924 | -0.24(-1.76%) |
Aug 01, 2016 | 13.24 | 13.67 | 13.24 | 13.63 | 18,824 | +0.48(+3.65%) |
Jul 29, 2016 | 13.31 | 13.46 | 13.12 | 13.15 | 42,621 | -0.13(-0.98%) |
Jul 28, 2016 | 13.44 | 13.66 | 13.11 | 13.28 | 9,080 | -0.19(-1.41%) |
Jul 27, 2016 | 13.30 | 13.57 | 13.16 | 13.47 | 10,221 | +0.20(+1.51%) |
Jul 26, 2016 | 13.64 | 13.64 | 12.97 | 13.27 | 42,275 | -0.41(-3.00%) |
Jul 25, 2016 | 13.76 | 13.76 | 13.65 | 13.68 | 10,880 | -0.08(-0.58%) |
Jul 22, 2016 | 13.83 | 13.94 | 13.75 | 13.76 | 10,178 | -0.14(-1.01%) |
Jul 21, 2016 | 14.03 | 14.15 | 13.84 | 13.90 | 6,608 | -0.23(-1.63%) |
Jul 20, 2016 | 14.15 | 14.25 | 14.06 | 14.13 | 14,067 | -0.06(-0.42%) |
Jul 19, 2016 | 14.37 | 14.48 | 14.14 | 14.19 | 28,461 | -0.15(-1.05%) |
Jul 18, 2016 | 14.52 | 14.52 | 14.03 | 14.34 | 22,688 | -0.06(-0.42%) |
Jul 15, 2016 | 14.07 | 14.43 | 14.07 | 14.40 | 27,994 | +0.43(+3.08%) |
Jul 14, 2016 | 13.95 | 14.17 | 13.83 | 13.97 | 56,981 | +0.05(+0.36%) |
Jul 13, 2016 | 13.83 | 13.93 | 13.68 | 13.92 | 42,311 | +0.18(+1.31%) |
Jul 12, 2016 | 13.66 | 13.88 | 13.57 | 13.74 | 26,321 | +0.13(+0.96%) |
Jul 11, 2016 | 13.40 | 13.71 | 13.24 | 13.61 | 21,811 | +0.22(+1.64%) |
Jul 08, 2016 | 13.50 | 13.38 | 13.34 | 13.39 | 32,731 | +0.01(+0.07%) |
Jul 07, 2016 | 13.48 | 13.48 | 13.18 | 13.38 | 16,978 | +0.12(+0.90%) |
Jul 06, 2016 | 13.18 | 13.32 | 13.18 | 13.26 | 16,721 | -0.02(-0.15%) |
Jul 05, 2016 | 13.24 | 13.43 | 13.24 | 13.28 | 21,634 | -0.06(-0.45%) |
Jul 01, 2016 | 13.36 | 13.34 | 13.34 | 13.34 | 11,400 | -0.08(-0.60%) |
Jun 30, 2016 | 13.35 | 13.50 | 13.29 | 13.42 | 30,666 | +0.15(+1.13%) |
Jun 29, 2016 | 13.11 | 13.40 | 13.11 | 13.27 | 25,156 | +0.22(+1.69%) |
Jun 28, 2016 | 12.94 | 13.10 | 12.94 | 13.05 | 33,783 | +0.13(+1.01%) |
Jun 27, 2016 | 13.18 | 13.19 | 12.83 | 12.92 | 47,846 | -0.41(-3.08%) |
Jun 24, 2016 | 13.17 | 13.48 | 13.13 | 13.33 | 71,149 | -0.36(-2.63%) |
Jun 23, 2016 | 13.38 | 13.90 | 13.38 | 13.69 | 27,257 | +0.36(+2.70%) |
Jun 22, 2016 | 13.40 | 13.51 | 13.23 | 13.33 | 50,514 | -0.10(-0.74%) |
Jun 21, 2016 | 13.40 | 13.45 | 13.14 | 13.43 | 22,471 | +0.06(+0.45%) |
Jun 20, 2016 | 13.17 | 13.59 | 13.02 | 13.37 | 66,422 | +0.37(+2.85%) |
Jun 17, 2016 | 13.39 | 13.50 | 12.97 | 13.00 | 113,916 | -0.35(-2.62%) |
Jun 16, 2016 | 13.47 | 13.47 | 13.07 | 13.35 | 18,014 | -0.03(-0.22%) |
Jun 15, 2016 | 13.18 | 13.46 | 13.11 | 13.38 | 33,213 | +0.20(+1.52%) |
Jun 14, 2016 | 13.39 | 13.40 | 13.14 | 13.18 | 37,847 | -0.22(-1.64%) |
Jun 13, 2016 | 13.53 | 13.57 | 13.36 | 13.40 | 61,422 | -0.20(-1.47%) |
Jun 10, 2016 | 13.57 | 13.70 | 13.46 | 13.60 | 62,201 | +0.00(+0.00%) |
Jun 09, 2016 | 13.78 | 13.85 | 13.57 | 13.60 | 35,519 | -0.25(-1.81%) |
Jun 08, 2016 | 13.46 | 13.91 | 13.27 | 13.85 | 34,985 | +0.46(+3.44%) |
Jun 07, 2016 | 13.31 | 13.41 | 13.15 | 13.39 | 15,588 | +0.07(+0.53%) |
Jun 06, 2016 | 13.21 | 13.40 | 13.07 | 13.32 | 31,395 | +0.04(+0.30%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.25 | 13.28 | 19,945 | -0.05(-0.38%) |
Jun 02, 2016 | 13.46 | 13.47 | 13.28 | 13.33 | 26,267 | -0.17(-1.26%) |