Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.12 | 14.36 | 14.12 | 14.20 | 28,390 | +0.11(+0.78%) |
Aug 30, 2016 | 14.47 | 14.63 | 13.88 | 14.09 | 110,084 | -0.28(-1.95%) |
Aug 29, 2016 | 14.27 | 14.47 | 14.25 | 14.37 | 15,421 | +0.11(+0.77%) |
Aug 26, 2016 | 14.48 | 14.59 | 13.87 | 14.26 | 32,799 | -0.31(-2.13%) |
Aug 25, 2016 | 14.52 | 14.63 | 14.45 | 14.57 | 93,151 | +0.08(+0.55%) |
Aug 24, 2016 | 14.41 | 14.73 | 14.41 | 14.49 | 61,444 | +0.01(+0.07%) |
Aug 23, 2016 | 14.43 | 14.80 | 14.42 | 14.48 | 29,318 | +0.05(+0.35%) |
Aug 22, 2016 | 14.42 | 14.77 | 14.35 | 14.43 | 42,978 | +0.09(+0.63%) |
Aug 19, 2016 | 14.00 | 14.67 | 14.00 | 14.34 | 63,027 | +0.25(+1.77%) |
Aug 18, 2016 | 14.04 | 14.12 | 13.86 | 14.09 | 51,755 | +0.14(+1.00%) |
Aug 17, 2016 | 13.98 | 14.10 | 13.79 | 13.95 | 57,872 | -0.07(-0.50%) |
Aug 16, 2016 | 14.21 | 14.23 | 13.96 | 14.02 | 84,252 | -0.11(-0.78%) |
Aug 15, 2016 | 13.94 | 14.25 | 13.94 | 14.13 | 33,739 | +0.13(+0.93%) |
Aug 12, 2016 | 14.13 | 14.13 | 13.94 | 14.00 | 30,566 | -0.11(-0.78%) |
Aug 11, 2016 | 14.05 | 14.16 | 13.90 | 14.11 | 94,438 | +0.04(+0.28%) |
Aug 10, 2016 | 14.18 | 14.18 | 14.05 | 14.07 | 22,081 | -0.04(-0.28%) |
Aug 09, 2016 | 14.19 | 14.19 | 14.05 | 14.11 | 24,524 | -0.05(-0.35%) |
Aug 08, 2016 | 14.35 | 14.35 | 14.10 | 14.16 | 51,644 | -0.21(-1.46%) |
Aug 05, 2016 | 14.51 | 14.51 | 14.24 | 14.37 | 37,469 | -0.07(-0.48%) |
Aug 04, 2016 | 14.54 | 14.70 | 14.38 | 14.44 | 22,730 | -0.10(-0.69%) |
Aug 03, 2016 | 14.24 | 14.59 | 14.23 | 14.54 | 28,523 | +0.21(+1.47%) |
Aug 02, 2016 | 14.76 | 14.76 | 14.22 | 14.33 | 165,375 | -0.50(-3.37%) |
Aug 01, 2016 | 14.75 | 14.89 | 14.72 | 14.83 | 44,763 | +0.02(+0.14%) |
Jul 29, 2016 | 14.95 | 14.96 | 14.60 | 14.81 | 38,208 | -0.12(-0.80%) |
Jul 28, 2016 | 15.00 | 15.00 | 14.60 | 14.93 | 68,288 | +0.03(+0.20%) |
Jul 27, 2016 | 15.07 | 15.07 | 14.66 | 14.90 | 30,134 | -0.10(-0.67%) |
Jul 26, 2016 | 14.70 | 15.02 | 14.47 | 15.00 | 43,162 | +0.25(+1.69%) |
Jul 25, 2016 | 14.64 | 14.86 | 14.37 | 14.75 | 31,430 | +0.24(+1.65%) |
Jul 22, 2016 | 14.38 | 14.58 | 14.04 | 14.51 | 71,981 | +0.15(+1.04%) |
Jul 21, 2016 | 14.27 | 14.48 | 14.23 | 14.36 | 41,787 | -0.08(-0.55%) |
Jul 20, 2016 | 14.79 | 14.79 | 14.29 | 14.44 | 70,632 | -0.31(-2.10%) |
Jul 19, 2016 | 15.19 | 15.19 | 14.55 | 14.75 | 39,172 | -0.39(-2.58%) |
Jul 18, 2016 | 15.35 | 15.46 | 14.97 | 15.14 | 70,058 | -0.22(-1.43%) |
Jul 15, 2016 | 14.92 | 15.42 | 14.73 | 15.36 | 226,084 | +0.53(+3.57%) |
Jul 14, 2016 | 15.00 | 15.03 | 14.50 | 14.83 | 94,508 | +0.09(+0.61%) |
Jul 13, 2016 | 14.73 | 14.96 | 14.25 | 14.74 | 308,897 | -0.01(-0.07%) |
Jul 12, 2016 | 14.50 | 14.99 | 14.50 | 14.75 | 103,717 | +0.21(+1.44%) |
Jul 11, 2016 | 13.78 | 14.79 | 13.78 | 14.54 | 249,267 | +0.68(+4.91%) |
Jul 08, 2016 | 13.92 | 13.79 | 13.66 | 13.86 | 190,847 | +0.07(+0.51%) |
Jul 07, 2016 | 14.00 | 14.08 | 13.67 | 13.79 | 166,278 | -0.12(-0.86%) |
Jul 05, 2016 | 13.89 | 14.07 | 13.49 | 13.91 | 118,784 | -0.09(-0.64%) |
Jul 01, 2016 | 14.08 | 14.00 | 14.00 | 14.00 | 50,400 | -0.10(-0.71%) |
Jun 30, 2016 | 13.91 | 14.23 | 13.52 | 14.10 | 151,117 | +0.33(+2.40%) |
Jun 29, 2016 | 13.08 | 14.24 | 13.08 | 13.77 | 241,465 | +0.85(+6.58%) |
Jun 28, 2016 | 13.40 | 13.56 | 12.78 | 12.92 | 303,181 | -0.17(-1.30%) |
Jun 27, 2016 | 13.01 | 13.66 | 12.50 | 13.09 | 185,522 | +0.05(+0.38%) |
Jun 24, 2016 | 13.50 | 13.93 | 13.00 | 13.04 | 771,061 | -1.08(-7.65%) |
Jun 23, 2016 | 14.12 | 14.22 | 13.82 | 14.12 | 184,970 | +0.13(+0.93%) |
Jun 22, 2016 | 13.90 | 14.49 | 13.71 | 13.99 | 232,828 | -0.17(-1.20%) |
Jun 21, 2016 | 14.64 | 14.64 | 13.95 | 14.16 | 111,021 | -0.36(-2.48%) |
Jun 20, 2016 | 15.27 | 15.27 | 14.09 | 14.52 | 203,057 | -0.57(-3.78%) |
Jun 17, 2016 | 15.28 | 15.87 | 14.81 | 15.09 | 1,111,491 | -0.40(-2.58%) |
Jun 16, 2016 | 14.05 | 15.50 | 13.50 | 15.49 | 533,234 | +1.41(+10.01%) |
Jun 15, 2016 | 15.27 | 16.23 | 13.87 | 14.08 | 605,306 | -0.84(-5.63%) |
Jun 14, 2016 | 13.44 | 15.14 | 12.77 | 14.92 | 832,693 | +1.74(+13.20%) |
Jun 13, 2016 | 13.29 | 13.60 | 13.05 | 13.18 | 144,455 | -0.16(-1.20%) |
Jun 10, 2016 | 13.11 | 13.39 | 12.67 | 13.34 | 164,549 | +0.23(+1.75%) |
Jun 09, 2016 | 13.33 | 13.60 | 13.10 | 13.11 | 131,435 | -0.38(-2.82%) |
Jun 08, 2016 | 13.18 | 13.60 | 13.11 | 13.49 | 58,264 | +0.21(+1.58%) |
Jun 07, 2016 | 13.42 | 13.50 | 13.19 | 13.28 | 67,829 | -0.25(-1.85%) |
Jun 06, 2016 | 13.31 | 14.08 | 13.25 | 13.53 | 261,281 | +0.08(+0.59%) |
Jun 03, 2016 | 13.25 | 13.55 | 13.25 | 13.45 | 54,773 | +0.17(+1.28%) |
Jun 02, 2016 | 13.66 | 13.79 | 13.12 | 13.28 | 181,531 | -0.41(-2.99%) |