Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.54 | 15.58 | 15.25 | 15.33 | 282,869 | -0.24(-1.55%) |
Aug 30, 2016 | 15.52 | 15.64 | 15.50 | 15.57 | 135,108 | +0.06(+0.38%) |
Aug 29, 2016 | 15.47 | 15.63 | 15.32 | 15.52 | 255,802 | +0.10(+0.65%) |
Aug 26, 2016 | 15.36 | 15.55 | 15.31 | 15.42 | 317,324 | +0.08(+0.54%) |
Aug 25, 2016 | 15.14 | 15.37 | 15.01 | 15.33 | 286,830 | +0.15(+0.99%) |
Aug 24, 2016 | 15.17 | 15.23 | 15.10 | 15.18 | 279,476 | -0.01(-0.06%) |
Aug 23, 2016 | 15.18 | 15.25 | 15.07 | 15.19 | 195,504 | +0.04(+0.28%) |
Aug 22, 2016 | 15.10 | 15.37 | 14.97 | 15.15 | 263,060 | +0.04(+0.28%) |
Aug 19, 2016 | 15.11 | 15.28 | 14.98 | 15.11 | 285,740 | -0.01(-0.05%) |
Aug 18, 2016 | 15.18 | 15.29 | 15.04 | 15.12 | 198,316 | -0.03(-0.22%) |
Aug 17, 2016 | 15.25 | 15.40 | 15.02 | 15.15 | 214,662 | -0.06(-0.38%) |
Aug 16, 2016 | 15.37 | 15.51 | 15.21 | 15.21 | 259,077 | -0.18(-1.14%) |
Aug 15, 2016 | 15.22 | 15.46 | 15.06 | 15.38 | 292,092 | +0.19(+1.26%) |
Aug 12, 2016 | 15.04 | 15.20 | 14.99 | 15.19 | 238,693 | +0.13(+0.83%) |
Aug 11, 2016 | 14.99 | 15.13 | 14.88 | 15.07 | 377,679 | +0.14(+0.95%) |
Aug 10, 2016 | 14.96 | 14.97 | 14.84 | 14.92 | 150,258 | -0.03(-0.17%) |
Aug 09, 2016 | 14.88 | 15.05 | 14.77 | 14.95 | 226,637 | +0.09(+0.62%) |
Aug 08, 2016 | 14.97 | 15.02 | 14.82 | 14.86 | 159,779 | -0.11(-0.72%) |
Aug 05, 2016 | 15.02 | 15.11 | 14.92 | 14.97 | 309,120 | +0.05(+0.34%) |
Aug 04, 2016 | 15.06 | 15.13 | 14.87 | 14.92 | 294,050 | -0.13(-0.89%) |
Aug 03, 2016 | 14.90 | 15.07 | 14.81 | 15.05 | 225,611 | +0.20(+1.32%) |
Aug 02, 2016 | 15.02 | 15.08 | 14.81 | 14.85 | 322,735 | -0.24(-1.58%) |
Aug 01, 2016 | 15.17 | 15.22 | 15.06 | 15.09 | 228,487 | -0.09(-0.60%) |
Jul 29, 2016 | 15.12 | 15.21 | 14.95 | 15.18 | 427,667 | +0.04(+0.28%) |
Jul 28, 2016 | 15.12 | 15.14 | 14.97 | 15.14 | 430,372 | -0.04(-0.27%) |
Jul 27, 2016 | 15.15 | 15.20 | 15.02 | 15.18 | 497,756 | +0.09(+0.61%) |
Jul 26, 2016 | 14.84 | 15.12 | 14.84 | 15.09 | 428,312 | +0.23(+1.57%) |
Jul 25, 2016 | 14.97 | 15.02 | 14.85 | 14.86 | 411,765 | -0.07(-0.50%) |
Jul 22, 2016 | 15.01 | 15.10 | 14.92 | 14.93 | 437,972 | -0.07(-0.50%) |
Jul 21, 2016 | 15.25 | 15.29 | 14.95 | 15.01 | 401,325 | -0.26(-1.69%) |
Jul 20, 2016 | 14.90 | 15.28 | 14.76 | 15.26 | 584,802 | +0.38(+2.57%) |
Jul 19, 2016 | 14.90 | 15.06 | 14.88 | 14.88 | 437,659 | -0.06(-0.39%) |
Jul 18, 2016 | 15.05 | 15.05 | 14.86 | 14.94 | 829,811 | -0.04(-0.28%) |
Jul 15, 2016 | 14.94 | 15.04 | 14.69 | 14.98 | 914,071 | +0.07(+0.50%) |
Jul 14, 2016 | 15.91 | 15.94 | 14.83 | 14.91 | 1,759,353 | -0.98(-6.16%) |
Jul 13, 2016 | 17.27 | 17.79 | 15.85 | 15.89 | 2,627,483 | -0.50(-3.04%) |
Jul 12, 2016 | 16.60 | 16.60 | 16.26 | 16.38 | 991,601 | +0.02(+0.10%) |
Jul 11, 2016 | 16.19 | 16.53 | 16.19 | 16.37 | 644,867 | +0.31(+1.91%) |
Jul 08, 2016 | 15.62 | 16.13 | 15.47 | 16.06 | 754,043 | +0.59(+3.81%) |
Jul 07, 2016 | 15.46 | 15.55 | 15.36 | 15.47 | 252,710 | +0.17(+1.14%) |
Jul 05, 2016 | 15.54 | 15.59 | 15.19 | 15.30 | 296,313 | -0.29(-1.86%) |
Jul 01, 2016 | 15.48 | 15.59 | 15.59 | 15.59 | 499,384 | +0.11(+0.70%) |
Jun 30, 2016 | 14.94 | 15.48 | 14.90 | 15.48 | 603,021 | +0.60(+4.02%) |
Jun 29, 2016 | 14.69 | 14.92 | 14.57 | 14.88 | 264,015 | +0.26(+1.76%) |
Jun 28, 2016 | 14.37 | 14.68 | 14.33 | 14.62 | 553,481 | +0.40(+2.80%) |
Jun 27, 2016 | 14.63 | 14.64 | 14.16 | 14.23 | 706,280 | -0.55(-3.71%) |
Jun 24, 2016 | 15.12 | 15.20 | 14.74 | 14.77 | 1,887,624 | -0.81(-5.22%) |
Jun 23, 2016 | 15.43 | 15.65 | 15.19 | 15.59 | 705,865 | +0.20(+1.29%) |
Jun 22, 2016 | 15.36 | 15.54 | 15.32 | 15.39 | 327,382 | +0.02(+0.11%) |
Jun 21, 2016 | 15.55 | 15.59 | 15.33 | 15.37 | 312,452 | -0.19(-1.23%) |
Jun 20, 2016 | 15.50 | 15.63 | 15.47 | 15.56 | 347,628 | +0.21(+1.35%) |
Jun 17, 2016 | 15.57 | 15.57 | 15.24 | 15.36 | 831,364 | -0.16(-1.02%) |
Jun 16, 2016 | 15.31 | 15.60 | 15.30 | 15.51 | 505,826 | +0.15(+0.97%) |
Jun 15, 2016 | 15.29 | 15.58 | 15.27 | 15.36 | 504,955 | +0.05(+0.33%) |
Jun 14, 2016 | 15.31 | 15.51 | 15.20 | 15.31 | 425,824 | -0.06(-0.38%) |
Jun 13, 2016 | 15.60 | 15.78 | 15.37 | 15.37 | 311,027 | -0.26(-1.65%) |
Jun 10, 2016 | 15.71 | 15.71 | 15.55 | 15.63 | 347,448 | -0.13(-0.84%) |
Jun 09, 2016 | 15.85 | 15.94 | 15.64 | 15.76 | 603,941 | -0.09(-0.58%) |
Jun 08, 2016 | 15.94 | 15.99 | 15.85 | 15.85 | 659,380 | -0.10(-0.62%) |
Jun 07, 2016 | 16.15 | 16.19 | 15.80 | 15.95 | 592,308 | -0.21(-1.28%) |
Jun 06, 2016 | 16.10 | 16.27 | 16.09 | 16.16 | 324,407 | +0.11(+0.67%) |
Jun 03, 2016 | 16.01 | 16.30 | 15.90 | 16.05 | 364,730 | +0.03(+0.21%) |
Jun 02, 2016 | 16.23 | 16.28 | 16.00 | 16.02 | 331,500 | -0.17(-1.03%) |