Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.17 | 15.51 | 15.12 | 15.43 | 285,831 | +0.12(+0.75%) |
Aug 30, 2016 | 15.61 | 15.71 | 15.13 | 15.32 | 331,742 | -0.35(-2.20%) |
Aug 29, 2016 | 15.48 | 15.68 | 15.36 | 15.66 | 322,512 | +0.14(+0.90%) |
Aug 26, 2016 | 15.70 | 16.11 | 15.33 | 15.52 | 329,891 | -0.03(-0.21%) |
Aug 25, 2016 | 15.17 | 15.60 | 15.12 | 15.56 | 259,426 | +0.33(+2.16%) |
Aug 24, 2016 | 15.47 | 15.47 | 14.97 | 15.23 | 308,131 | -0.35(-2.22%) |
Aug 23, 2016 | 15.55 | 15.85 | 15.43 | 15.57 | 225,186 | +0.16(+1.01%) |
Aug 22, 2016 | 15.11 | 15.42 | 14.81 | 15.42 | 380,723 | +0.16(+1.08%) |
Aug 19, 2016 | 15.51 | 15.60 | 15.01 | 15.25 | 501,764 | -0.40(-2.57%) |
Aug 18, 2016 | 15.53 | 15.67 | 15.41 | 15.65 | 188,752 | +0.22(+1.44%) |
Aug 17, 2016 | 15.47 | 15.58 | 15.22 | 15.43 | 205,550 | -0.09(-0.58%) |
Aug 16, 2016 | 15.68 | 15.75 | 15.45 | 15.52 | 251,109 | -0.15(-0.94%) |
Aug 15, 2016 | 15.06 | 15.70 | 15.02 | 15.67 | 426,812 | +0.71(+4.78%) |
Aug 12, 2016 | 15.58 | 15.60 | 14.84 | 14.96 | 376,140 | -0.58(-3.70%) |
Aug 11, 2016 | 15.33 | 15.62 | 15.03 | 15.53 | 348,352 | +0.32(+2.11%) |
Aug 10, 2016 | 15.42 | 15.47 | 15.15 | 15.21 | 190,881 | -0.12(-0.80%) |
Aug 09, 2016 | 15.86 | 16.02 | 15.27 | 15.33 | 329,725 | -0.58(-3.62%) |
Aug 08, 2016 | 15.86 | 16.06 | 15.78 | 15.91 | 307,902 | +0.11(+0.68%) |
Aug 05, 2016 | 15.59 | 15.81 | 15.46 | 15.80 | 236,729 | +0.23(+1.48%) |
Aug 04, 2016 | 15.47 | 15.65 | 15.38 | 15.57 | 258,389 | +0.06(+0.41%) |
Aug 03, 2016 | 15.39 | 15.54 | 15.09 | 15.51 | 319,131 | +0.02(+0.16%) |
Aug 02, 2016 | 15.73 | 15.75 | 15.22 | 15.48 | 332,698 | -0.17(-1.09%) |
Aug 01, 2016 | 15.85 | 15.93 | 15.50 | 15.65 | 329,822 | -0.20(-1.28%) |
Jul 29, 2016 | 15.89 | 16.54 | 15.64 | 15.86 | 324,268 | -0.02(-0.10%) |
Jul 28, 2016 | 15.96 | 16.00 | 15.62 | 15.87 | 221,130 | +0.00(+0.00%) |
Jul 27, 2016 | 16.03 | 16.39 | 15.51 | 15.87 | 554,452 | -0.02(-0.10%) |
Jul 26, 2016 | 15.15 | 15.92 | 15.11 | 15.89 | 492,493 | +0.69(+4.55%) |
Jul 25, 2016 | 15.24 | 15.31 | 15.01 | 15.20 | 360,138 | -0.11(-0.69%) |
Jul 22, 2016 | 15.62 | 15.80 | 15.12 | 15.30 | 365,917 | -0.32(-2.03%) |
Jul 21, 2016 | 15.57 | 16.30 | 15.49 | 15.62 | 441,949 | +0.22(+1.43%) |
Jul 20, 2016 | 15.40 | 15.63 | 14.93 | 15.40 | 402,827 | -0.11(-0.73%) |
Jul 19, 2016 | 16.16 | 16.18 | 15.30 | 15.52 | 566,377 | -0.84(-5.12%) |
Jul 18, 2016 | 16.18 | 16.44 | 16.05 | 16.35 | 580,175 | -0.15(-0.94%) |
Jul 15, 2016 | 16.35 | 16.51 | 16.21 | 16.51 | 265,672 | +0.15(+0.95%) |
Jul 14, 2016 | 16.41 | 16.80 | 16.13 | 16.35 | 445,323 | -0.07(-0.40%) |
Jul 13, 2016 | 16.37 | 16.57 | 16.13 | 16.42 | 367,730 | +0.17(+1.05%) |
Jul 12, 2016 | 16.12 | 16.45 | 16.00 | 16.25 | 634,349 | +0.40(+2.52%) |
Jul 11, 2016 | 15.34 | 15.91 | 15.19 | 15.85 | 616,340 | +0.70(+4.62%) |
Jul 08, 2016 | 14.67 | 14.46 | 14.46 | 15.15 | 444,727 | +0.69(+4.78%) |
Jul 07, 2016 | 14.87 | 15.04 | 14.36 | 14.46 | 418,091 | +0.13(+0.91%) |
Jul 05, 2016 | 14.30 | 14.62 | 14.18 | 14.33 | 566,268 | -0.04(-0.28%) |
Jul 01, 2016 | 14.27 | 14.37 | 14.37 | 14.37 | 858,605 | +0.05(+0.34%) |
Jun 30, 2016 | 13.51 | 14.60 | 12.95 | 14.32 | 1,405,563 | +1.53(+11.96%) |
Jun 29, 2016 | 12.81 | 12.93 | 12.65 | 12.79 | 446,432 | +0.24(+1.88%) |
Jun 28, 2016 | 12.51 | 12.67 | 12.34 | 12.55 | 435,026 | +0.29(+2.39%) |
Jun 27, 2016 | 12.41 | 12.48 | 12.07 | 12.26 | 933,864 | -0.34(-2.71%) |
Jun 24, 2016 | 12.98 | 13.18 | 12.42 | 12.60 | 591,379 | -0.81(-6.06%) |
Jun 23, 2016 | 13.54 | 13.75 | 13.21 | 13.42 | 450,755 | +0.21(+1.60%) |
Jun 22, 2016 | 13.74 | 13.82 | 12.99 | 13.21 | 466,902 | -0.43(-3.16%) |
Jun 21, 2016 | 14.27 | 14.27 | 13.27 | 13.64 | 550,787 | -0.72(-5.04%) |
Jun 20, 2016 | 13.85 | 14.40 | 13.82 | 14.36 | 448,037 | +0.71(+5.18%) |
Jun 17, 2016 | 13.51 | 13.91 | 13.45 | 13.65 | 845,882 | +0.08(+0.60%) |
Jun 16, 2016 | 13.29 | 13.60 | 13.06 | 13.57 | 501,537 | +0.12(+0.91%) |
Jun 15, 2016 | 13.29 | 13.81 | 13.19 | 13.45 | 381,162 | +0.32(+2.42%) |
Jun 14, 2016 | 13.25 | 13.51 | 12.99 | 13.13 | 374,947 | -0.19(-1.41%) |
Jun 13, 2016 | 13.51 | 13.65 | 13.28 | 13.32 | 364,374 | -0.13(-0.97%) |
Jun 10, 2016 | 13.61 | 13.69 | 13.35 | 13.45 | 329,914 | -0.41(-2.94%) |
Jun 09, 2016 | 14.10 | 14.12 | 13.47 | 13.86 | 473,807 | -0.58(-4.00%) |
Jun 08, 2016 | 14.09 | 14.53 | 13.95 | 14.43 | 599,324 | +0.60(+4.35%) |
Jun 07, 2016 | 13.67 | 14.10 | 13.58 | 13.83 | 416,256 | +0.05(+0.35%) |
Jun 06, 2016 | 13.72 | 13.93 | 13.40 | 13.78 | 415,428 | +0.16(+1.19%) |
Jun 03, 2016 | 13.38 | 13.63 | 13.11 | 13.62 | 483,918 | +0.40(+3.02%) |
Jun 02, 2016 | 12.96 | 13.25 | 12.81 | 13.22 | 451,868 | +0.19(+1.44%) |