Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.15 | 16.18 | 15.78 | 16.11 | 18,700 | +0.19(+1.21%) |
Aug 30, 2016 | 15.94 | 16.03 | 15.82 | 15.92 | 10,694 | +0.05(+0.33%) |
Aug 29, 2016 | 15.74 | 16.11 | 15.72 | 15.87 | 17,234 | +0.05(+0.30%) |
Aug 26, 2016 | 15.86 | 15.86 | 15.62 | 15.82 | 6,985 | -0.03(-0.20%) |
Aug 25, 2016 | 15.55 | 15.86 | 15.55 | 15.85 | 14,010 | +0.23(+1.47%) |
Aug 24, 2016 | 15.64 | 15.78 | 15.50 | 15.62 | 15,159 | -0.09(-0.56%) |
Aug 23, 2016 | 15.76 | 15.85 | 15.67 | 15.71 | 10,598 | +0.10(+0.61%) |
Aug 22, 2016 | 15.59 | 15.71 | 15.51 | 15.61 | 15,546 | +0.02(+0.15%) |
Aug 19, 2016 | 15.46 | 15.66 | 15.45 | 15.59 | 29,855 | +0.05(+0.31%) |
Aug 18, 2016 | 15.49 | 15.66 | 15.07 | 15.54 | 21,564 | +0.13(+0.87%) |
Aug 17, 2016 | 15.19 | 15.69 | 15.16 | 15.41 | 14,607 | +0.20(+1.30%) |
Aug 16, 2016 | 15.07 | 15.32 | 14.97 | 15.21 | 22,259 | +0.14(+0.95%) |
Aug 15, 2016 | 15.01 | 15.07 | 14.95 | 15.07 | 12,701 | +0.08(+0.53%) |
Aug 12, 2016 | 15.02 | 15.07 | 14.95 | 14.99 | 6,408 | -0.06(-0.37%) |
Aug 11, 2016 | 14.88 | 15.07 | 14.87 | 15.04 | 69,487 | +0.14(+0.96%) |
Aug 10, 2016 | 14.80 | 14.99 | 14.80 | 14.90 | 6,210 | -0.08(-0.53%) |
Aug 09, 2016 | 14.99 | 14.99 | 14.97 | 14.98 | 10,860 | +0.10(+0.64%) |
Aug 08, 2016 | 14.99 | 14.99 | 14.87 | 14.88 | 8,195 | -0.08(-0.53%) |
Aug 05, 2016 | 14.73 | 14.99 | 14.58 | 14.96 | 18,014 | +0.36(+2.50%) |
Aug 04, 2016 | 14.73 | 14.73 | 14.60 | 14.60 | 9,038 | -0.10(-0.70%) |
Aug 03, 2016 | 14.54 | 14.71 | 14.48 | 14.70 | 14,056 | +0.26(+1.81%) |
Aug 02, 2016 | 14.71 | 14.75 | 14.42 | 14.44 | 39,757 | -0.27(-1.83%) |
Aug 01, 2016 | 14.54 | 14.75 | 14.45 | 14.71 | 26,296 | +0.08(+0.54%) |
Jul 29, 2016 | 14.50 | 14.73 | 14.50 | 14.63 | 24,518 | -0.02(-0.11%) |
Jul 28, 2016 | 14.59 | 14.69 | 14.59 | 14.65 | 11,521 | -0.06(-0.38%) |
Jul 27, 2016 | 14.79 | 14.82 | 14.65 | 14.70 | 16,718 | -0.06(-0.43%) |
Jul 26, 2016 | 14.33 | 14.78 | 14.33 | 14.77 | 21,501 | +0.12(+0.81%) |
Jul 25, 2016 | 14.69 | 14.79 | 14.51 | 14.65 | 32,393 | -0.13(-0.86%) |
Jul 22, 2016 | 14.74 | 14.91 | 14.63 | 14.77 | 19,835 | -0.01(-0.05%) |
Jul 21, 2016 | 14.82 | 14.92 | 14.67 | 14.78 | 21,790 | -0.15(-1.01%) |
Jul 20, 2016 | 14.89 | 14.99 | 14.85 | 14.93 | 14,299 | +0.04(+0.27%) |
Jul 19, 2016 | 14.96 | 14.96 | 14.66 | 14.89 | 22,100 | -0.06(-0.42%) |
Jul 18, 2016 | 14.77 | 14.98 | 14.59 | 14.96 | 18,126 | -0.03(-0.21%) |
Jul 15, 2016 | 14.99 | 14.99 | 14.90 | 14.99 | 17,142 | +0.02(+0.11%) |
Jul 14, 2016 | 14.99 | 14.99 | 14.88 | 14.97 | 28,509 | +0.10(+0.64%) |
Jul 13, 2016 | 14.57 | 14.96 | 14.38 | 14.88 | 19,949 | +0.29(+1.96%) |
Jul 12, 2016 | 14.27 | 14.89 | 14.13 | 14.59 | 44,822 | +0.33(+2.34%) |
Jul 11, 2016 | 14.08 | 14.50 | 14.08 | 14.26 | 33,509 | +0.15(+1.07%) |
Jul 08, 2016 | 14.01 | 14.20 | 13.92 | 14.11 | 31,961 | +0.14(+1.02%) |
Jul 07, 2016 | 14.00 | 14.18 | 13.88 | 13.96 | 24,383 | +0.02(+0.17%) |
Jul 05, 2016 | 13.78 | 14.17 | 13.77 | 13.94 | 23,876 | +0.04(+0.28%) |
Jul 01, 2016 | 13.92 | 13.90 | 13.90 | 13.90 | 30,896 | -0.21(-1.52%) |
Jun 30, 2016 | 14.02 | 14.14 | 13.87 | 14.11 | 15,946 | +0.15(+1.08%) |
Jun 29, 2016 | 14.50 | 14.50 | 13.89 | 13.96 | 18,882 | +0.25(+1.85%) |
Jun 28, 2016 | 13.73 | 13.81 | 13.59 | 13.71 | 22,999 | +0.06(+0.41%) |
Jun 27, 2016 | 13.89 | 13.89 | 13.54 | 13.65 | 31,114 | -0.38(-2.71%) |
Jun 24, 2016 | 13.94 | 14.25 | 13.71 | 14.04 | 101,806 | -0.34(-2.37%) |
Jun 23, 2016 | 14.11 | 14.45 | 14.11 | 14.38 | 45,292 | +0.36(+2.55%) |
Jun 22, 2016 | 14.04 | 14.05 | 13.97 | 14.02 | 35,406 | +0.02(+0.11%) |
Jun 21, 2016 | 14.04 | 14.04 | 13.85 | 14.00 | 16,638 | +0.00(+0.00%) |
Jun 20, 2016 | 13.97 | 14.08 | 13.97 | 14.00 | 61,782 | +0.14(+1.03%) |
Jun 17, 2016 | 14.04 | 14.06 | 13.81 | 13.86 | 63,107 | -0.16(-1.13%) |
Jun 16, 2016 | 14.04 | 14.04 | 13.92 | 14.02 | 26,617 | -0.02(-0.11%) |
Jun 15, 2016 | 14.11 | 14.11 | 14.01 | 14.04 | 52,928 | +0.01(+0.06%) |
Jun 14, 2016 | 14.04 | 14.12 | 14.00 | 14.03 | 51,822 | -0.08(-0.56%) |
Jun 13, 2016 | 13.95 | 14.18 | 14.11 | 14.11 | 22,679 | +0.00(+0.00%) |
Jun 10, 2016 | 14.25 | 14.27 | 13.92 | 14.11 | 36,999 | -0.14(-1.00%) |
Jun 09, 2016 | 14.16 | 14.27 | 13.96 | 14.25 | 25,025 | +0.13(+0.90%) |
Jun 08, 2016 | 14.00 | 14.18 | 13.99 | 14.12 | 17,989 | +0.01(+0.06%) |
Jun 07, 2016 | 14.15 | 14.19 | 14.08 | 14.11 | 18,778 | -0.10(-0.72%) |
Jun 06, 2016 | 14.09 | 14.27 | 14.09 | 14.22 | 30,089 | +0.13(+0.90%) |
Jun 03, 2016 | 14.07 | 14.15 | 14.06 | 14.09 | 16,879 | -0.12(-0.84%) |
Jun 02, 2016 | 14.15 | 14.29 | 14.04 | 14.21 | 16,821 | +0.07(+0.51%) |