Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.32 | 15.53 | 15.24 | 15.50 | 103,654 | +0.19(+1.23%) |
Aug 30, 2016 | 15.26 | 15.39 | 15.13 | 15.32 | 49,525 | +0.11(+0.76%) |
Aug 29, 2016 | 14.85 | 15.32 | 14.74 | 15.20 | 98,638 | +0.22(+1.44%) |
Aug 26, 2016 | 15.46 | 15.57 | 14.93 | 14.98 | 108,664 | -0.47(-3.06%) |
Aug 25, 2016 | 15.41 | 15.61 | 15.23 | 15.46 | 53,791 | +0.05(+0.35%) |
Aug 24, 2016 | 15.46 | 15.46 | 15.30 | 15.40 | 45,959 | -0.05(-0.31%) |
Aug 23, 2016 | 15.53 | 15.65 | 15.44 | 15.45 | 47,205 | -0.05(-0.35%) |
Aug 22, 2016 | 15.50 | 15.63 | 15.42 | 15.50 | 46,546 | -0.02(-0.13%) |
Aug 19, 2016 | 15.65 | 15.65 | 15.46 | 15.53 | 92,987 | -0.09(-0.61%) |
Aug 18, 2016 | 15.52 | 15.64 | 15.24 | 15.62 | 175,524 | +0.17(+1.09%) |
Aug 17, 2016 | 15.37 | 15.46 | 14.94 | 15.45 | 115,293 | +0.25(+1.65%) |
Aug 16, 2016 | 15.30 | 15.30 | 15.09 | 15.20 | 125,253 | +0.00(+0.00%) |
Aug 15, 2016 | 15.53 | 15.57 | 15.18 | 15.20 | 262,404 | -0.26(-1.67%) |
Aug 12, 2016 | 15.46 | 15.57 | 15.29 | 15.46 | 206,783 | +0.12(+0.78%) |
Aug 11, 2016 | 15.62 | 15.62 | 15.19 | 15.34 | 83,905 | -0.19(-1.24%) |
Aug 10, 2016 | 15.68 | 15.73 | 15.37 | 15.53 | 99,849 | -0.09(-0.59%) |
Aug 09, 2016 | 15.52 | 15.69 | 15.43 | 15.62 | 95,941 | +0.14(+0.90%) |
Aug 08, 2016 | 15.65 | 15.65 | 15.35 | 15.48 | 58,460 | -0.01(-0.09%) |
Aug 05, 2016 | 15.50 | 15.70 | 15.48 | 15.50 | 110,551 | +0.02(+0.13%) |
Aug 04, 2016 | 15.40 | 15.52 | 15.22 | 15.48 | 96,215 | +0.13(+0.82%) |
Aug 03, 2016 | 15.44 | 15.54 | 15.30 | 15.35 | 96,459 | -0.06(-0.39%) |
Aug 02, 2016 | 15.33 | 15.48 | 15.17 | 15.41 | 108,226 | +0.12(+0.78%) |
Aug 01, 2016 | 15.35 | 15.35 | 15.15 | 15.29 | 43,606 | +0.03(+0.22%) |
Jul 29, 2016 | 15.09 | 15.43 | 15.08 | 15.26 | 65,859 | +0.20(+1.32%) |
Jul 28, 2016 | 14.87 | 15.22 | 14.87 | 15.06 | 68,678 | +0.14(+0.93%) |
Jul 27, 2016 | 15.27 | 15.27 | 14.75 | 14.92 | 127,397 | -0.33(-2.18%) |
Jul 26, 2016 | 15.50 | 15.50 | 15.18 | 15.25 | 201,015 | -0.20(-1.29%) |
Jul 25, 2016 | 15.46 | 15.57 | 15.36 | 15.45 | 394,097 | +0.01(+0.04%) |
Jul 22, 2016 | 15.19 | 15.45 | 15.17 | 15.44 | 110,815 | +0.23(+1.48%) |
Jul 21, 2016 | 14.83 | 15.25 | 14.80 | 15.22 | 306,778 | +0.29(+1.96%) |
Jul 20, 2016 | 14.52 | 15.27 | 14.47 | 14.93 | 289,405 | +0.41(+2.83%) |
Jul 19, 2016 | 14.64 | 14.64 | 14.42 | 14.52 | 57,062 | -0.06(-0.41%) |
Jul 18, 2016 | 14.32 | 14.62 | 14.26 | 14.58 | 129,312 | +0.23(+1.57%) |
Jul 15, 2016 | 14.15 | 14.42 | 13.89 | 14.35 | 196,992 | +0.29(+2.03%) |
Jul 14, 2016 | 14.52 | 14.52 | 13.98 | 14.06 | 133,276 | -0.42(-2.89%) |
Jul 13, 2016 | 14.62 | 14.63 | 14.44 | 14.48 | 69,887 | -0.09(-0.64%) |
Jul 12, 2016 | 14.52 | 14.81 | 14.46 | 14.58 | 95,109 | +0.11(+0.73%) |
Jul 11, 2016 | 14.49 | 14.62 | 14.44 | 14.47 | 106,304 | -0.03(-0.23%) |
Jul 08, 2016 | 14.41 | 14.52 | 14.37 | 14.50 | 87,867 | +0.21(+1.49%) |
Jul 07, 2016 | 14.44 | 14.54 | 14.26 | 14.29 | 142,442 | -0.17(-1.19%) |
Jul 06, 2016 | 14.20 | 14.64 | 14.20 | 14.46 | 220,940 | +0.13(+0.88%) |
Jul 05, 2016 | 14.49 | 14.63 | 14.27 | 14.34 | 283,903 | -0.09(-0.60%) |
Jul 01, 2016 | 14.02 | 14.42 | 14.42 | 14.42 | 159,704 | +0.39(+2.79%) |
Jun 30, 2016 | 13.94 | 14.19 | 13.85 | 14.03 | 246,613 | +0.09(+0.62%) |
Jun 29, 2016 | 14.08 | 14.08 | 13.91 | 13.94 | 159,898 | -0.10(-0.71%) |
Jun 28, 2016 | 13.57 | 14.14 | 13.49 | 14.04 | 190,902 | +0.56(+4.13%) |
Jun 27, 2016 | 13.17 | 13.54 | 13.17 | 13.49 | 156,326 | +0.32(+2.42%) |
Jun 24, 2016 | 13.34 | 13.61 | 12.92 | 13.17 | 1,729,510 | -0.45(-3.31%) |
Jun 23, 2016 | 13.67 | 13.82 | 13.46 | 13.62 | 246,863 | +0.02(+0.15%) |
Jun 22, 2016 | 13.45 | 13.61 | 13.36 | 13.60 | 115,366 | +0.07(+0.54%) |
Jun 21, 2016 | 13.41 | 13.53 | 13.31 | 13.53 | 186,164 | +0.16(+1.19%) |
Jun 20, 2016 | 13.38 | 13.49 | 13.22 | 13.37 | 202,307 | -0.02(-0.15%) |
Jun 17, 2016 | 13.08 | 13.39 | 12.96 | 13.39 | 253,027 | +0.27(+2.08%) |
Jun 16, 2016 | 12.98 | 13.13 | 12.98 | 13.12 | 74,755 | +0.07(+0.51%) |
Jun 15, 2016 | 12.92 | 13.14 | 12.76 | 13.05 | 55,372 | +0.27(+2.08%) |
Jun 14, 2016 | 12.73 | 12.94 | 12.73 | 12.78 | 82,208 | +0.00(+0.00%) |
Jun 13, 2016 | 13.18 | 13.22 | 12.68 | 12.78 | 115,494 | -0.39(-2.97%) |
Jun 10, 2016 | 13.09 | 13.24 | 13.08 | 13.18 | 61,059 | +0.06(+0.46%) |
Jun 09, 2016 | 13.13 | 13.17 | 13.01 | 13.12 | 85,084 | +0.00(+0.00%) |
Jun 08, 2016 | 13.22 | 13.22 | 13.11 | 13.12 | 44,295 | -0.05(-0.40%) |
Jun 07, 2016 | 13.19 | 13.26 | 13.12 | 13.17 | 73,412 | -0.07(-0.55%) |
Jun 06, 2016 | 13.02 | 13.26 | 13.02 | 13.24 | 198,122 | +0.28(+2.15%) |
Jun 03, 2016 | 12.50 | 12.99 | 12.44 | 12.96 | 150,458 | +0.46(+3.66%) |
Jun 02, 2016 | 12.46 | 12.54 | 12.41 | 12.50 | 52,521 | +0.03(+0.21%) |