Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.92 | 16.12 | 15.80 | 16.04 | 196,583 | +0.16(+1.01%) |
Aug 30, 2016 | 15.82 | 16.07 | 15.69 | 15.88 | 247,757 | +0.01(+0.05%) |
Aug 29, 2016 | 15.78 | 15.93 | 15.68 | 15.88 | 243,523 | +0.08(+0.49%) |
Aug 26, 2016 | 16.16 | 16.31 | 15.58 | 15.80 | 235,604 | -0.25(-1.53%) |
Aug 25, 2016 | 15.98 | 16.25 | 15.96 | 16.04 | 249,002 | +0.02(+0.14%) |
Aug 24, 2016 | 16.04 | 16.06 | 15.53 | 16.02 | 239,785 | +0.10(+0.63%) |
Aug 23, 2016 | 16.00 | 16.05 | 15.76 | 15.92 | 126,962 | +0.02(+0.10%) |
Aug 22, 2016 | 15.88 | 16.01 | 15.68 | 15.91 | 163,537 | -0.05(-0.34%) |
Aug 19, 2016 | 16.11 | 16.16 | 15.87 | 15.96 | 156,404 | -0.12(-0.72%) |
Aug 18, 2016 | 16.19 | 16.40 | 16.02 | 16.07 | 267,046 | -0.04(-0.24%) |
Aug 17, 2016 | 16.27 | 16.36 | 16.00 | 16.11 | 270,992 | +0.01(+0.05%) |
Aug 16, 2016 | 15.81 | 16.44 | 15.75 | 16.11 | 427,572 | +0.45(+2.89%) |
Aug 15, 2016 | 15.27 | 15.71 | 15.27 | 15.65 | 306,209 | +0.42(+2.77%) |
Aug 12, 2016 | 14.75 | 15.53 | 14.74 | 15.23 | 265,091 | +0.50(+3.39%) |
Aug 11, 2016 | 14.92 | 15.12 | 14.60 | 14.73 | 148,922 | -0.30(-1.99%) |
Aug 10, 2016 | 15.25 | 15.32 | 14.85 | 15.03 | 114,318 | -0.19(-1.26%) |
Aug 09, 2016 | 14.85 | 15.85 | 14.74 | 15.22 | 223,331 | +0.48(+3.23%) |
Aug 08, 2016 | 14.77 | 14.87 | 14.66 | 14.75 | 86,682 | +0.05(+0.37%) |
Aug 05, 2016 | 14.73 | 14.81 | 14.59 | 14.69 | 109,178 | -0.05(-0.31%) |
Aug 04, 2016 | 14.66 | 14.76 | 14.42 | 14.74 | 118,981 | -0.02(-0.10%) |
Aug 03, 2016 | 14.73 | 14.82 | 14.33 | 14.76 | 125,360 | +0.08(+0.58%) |
Aug 02, 2016 | 15.06 | 15.09 | 14.61 | 14.67 | 140,102 | -0.34(-2.25%) |
Aug 01, 2016 | 14.93 | 15.05 | 14.66 | 15.01 | 112,583 | +0.05(+0.36%) |
Jul 29, 2016 | 14.92 | 15.12 | 14.86 | 14.95 | 154,734 | +0.12(+0.78%) |
Jul 28, 2016 | 14.86 | 15.02 | 14.83 | 14.84 | 77,305 | -0.10(-0.67%) |
Jul 27, 2016 | 15.35 | 15.35 | 14.84 | 14.94 | 88,917 | -0.32(-2.11%) |
Jul 26, 2016 | 15.05 | 15.30 | 15.05 | 15.26 | 123,683 | +0.16(+1.07%) |
Jul 25, 2016 | 15.19 | 15.22 | 15.04 | 15.10 | 93,825 | +0.00(+0.00%) |
Jul 22, 2016 | 14.92 | 15.18 | 14.92 | 15.10 | 69,619 | +0.14(+0.92%) |
Jul 21, 2016 | 15.01 | 15.09 | 14.79 | 14.96 | 95,213 | -0.04(-0.26%) |
Jul 20, 2016 | 14.85 | 15.06 | 14.81 | 15.00 | 71,458 | +0.18(+1.24%) |
Jul 19, 2016 | 14.84 | 14.96 | 14.75 | 14.82 | 87,061 | -0.03(-0.21%) |
Jul 18, 2016 | 14.68 | 14.98 | 14.63 | 14.85 | 96,385 | +0.11(+0.73%) |
Jul 15, 2016 | 14.67 | 14.77 | 14.33 | 14.74 | 169,122 | +0.08(+0.52%) |
Jul 14, 2016 | 15.04 | 15.06 | 14.59 | 14.66 | 189,109 | -0.36(-2.40%) |
Jul 13, 2016 | 15.20 | 15.23 | 14.96 | 15.02 | 165,789 | -0.08(-0.51%) |
Jul 12, 2016 | 15.18 | 15.25 | 14.83 | 15.10 | 113,692 | -0.05(-0.35%) |
Jul 11, 2016 | 15.18 | 15.23 | 14.91 | 15.15 | 109,952 | +0.02(+0.15%) |
Jul 08, 2016 | 14.95 | 15.10 | 14.95 | 15.13 | 174,778 | +0.18(+1.18%) |
Jul 07, 2016 | 15.00 | 15.02 | 14.76 | 14.95 | 145,325 | -0.12(-0.76%) |
Jul 06, 2016 | 14.90 | 15.15 | 14.83 | 15.07 | 146,436 | +0.16(+1.08%) |
Jul 05, 2016 | 14.50 | 14.99 | 14.42 | 14.91 | 292,339 | +0.41(+2.80%) |
Jul 01, 2016 | 13.96 | 14.50 | 14.50 | 14.50 | 221,817 | +0.54(+3.85%) |
Jun 30, 2016 | 13.78 | 13.98 | 13.74 | 13.96 | 187,644 | +0.16(+1.17%) |
Jun 29, 2016 | 13.96 | 14.07 | 13.74 | 13.80 | 240,526 | -0.06(-0.44%) |
Jun 28, 2016 | 13.92 | 14.22 | 13.80 | 13.87 | 293,350 | +0.31(+2.26%) |
Jun 27, 2016 | 13.75 | 13.77 | 13.14 | 13.56 | 291,352 | -0.21(-1.56%) |
Jun 24, 2016 | 12.78 | 13.83 | 12.68 | 13.77 | 519,485 | +0.75(+5.78%) |
Jun 23, 2016 | 13.01 | 13.10 | 12.90 | 13.02 | 105,896 | +0.12(+0.95%) |
Jun 22, 2016 | 12.99 | 13.06 | 12.90 | 12.90 | 76,564 | -0.07(-0.53%) |
Jun 21, 2016 | 12.91 | 13.06 | 12.88 | 12.97 | 120,652 | -0.06(-0.47%) |
Jun 20, 2016 | 13.01 | 13.18 | 12.84 | 13.03 | 194,301 | +0.13(+1.01%) |
Jun 17, 2016 | 12.64 | 13.08 | 12.46 | 12.90 | 325,637 | +0.34(+2.69%) |
Jun 16, 2016 | 11.97 | 12.58 | 11.97 | 12.56 | 269,865 | +0.65(+5.48%) |
Jun 15, 2016 | 11.59 | 11.98 | 11.59 | 11.91 | 125,651 | +0.25(+2.17%) |
Jun 14, 2016 | 11.66 | 11.80 | 11.59 | 11.66 | 94,284 | -0.05(-0.39%) |
Jun 13, 2016 | 11.64 | 11.86 | 11.62 | 11.70 | 198,899 | +0.10(+0.90%) |
Jun 10, 2016 | 11.52 | 11.62 | 11.39 | 11.60 | 151,215 | +0.14(+1.26%) |
Jun 09, 2016 | 11.32 | 11.52 | 11.32 | 11.45 | 138,061 | +0.13(+1.14%) |
Jun 08, 2016 | 11.11 | 11.33 | 11.11 | 11.32 | 126,087 | +0.21(+1.91%) |
Jun 07, 2016 | 11.13 | 11.19 | 11.07 | 11.11 | 89,427 | -0.07(-0.61%) |
Jun 06, 2016 | 11.18 | 11.22 | 11.09 | 11.18 | 124,424 | +0.08(+0.75%) |
Jun 03, 2016 | 11.03 | 11.13 | 10.95 | 11.10 | 291,882 | +0.20(+1.81%) |
Jun 02, 2016 | 10.76 | 10.97 | 10.74 | 10.90 | 103,601 | +0.10(+0.91%) |