Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.50 | 13.77 | 12.99 | 13.02 | 42,090 | -0.41(-3.07%) |
Aug 30, 2016 | 13.16 | 13.61 | 13.16 | 13.44 | 15,598 | +0.20(+1.53%) |
Aug 29, 2016 | 13.26 | 13.96 | 12.99 | 13.23 | 37,597 | -0.46(-3.36%) |
Aug 26, 2016 | 13.61 | 13.97 | 13.61 | 13.69 | 16,069 | +0.10(+0.75%) |
Aug 25, 2016 | 13.67 | 13.85 | 13.54 | 13.59 | 22,412 | -0.14(-1.02%) |
Aug 24, 2016 | 13.93 | 13.93 | 13.68 | 13.73 | 31,881 | -0.26(-1.89%) |
Aug 23, 2016 | 14.01 | 14.06 | 13.94 | 14.00 | 18,843 | -0.01(-0.06%) |
Aug 22, 2016 | 13.97 | 14.00 | 13.75 | 14.00 | 19,040 | +0.07(+0.50%) |
Aug 19, 2016 | 13.92 | 13.94 | 13.88 | 13.93 | 18,302 | +0.05(+0.34%) |
Aug 18, 2016 | 13.78 | 13.90 | 13.61 | 13.89 | 12,030 | +0.09(+0.62%) |
Aug 17, 2016 | 13.91 | 13.91 | 13.71 | 13.80 | 9,258 | -0.06(-0.45%) |
Aug 16, 2016 | 13.79 | 13.97 | 13.79 | 13.86 | 12,926 | +0.02(+0.11%) |
Aug 15, 2016 | 13.81 | 13.86 | 13.75 | 13.85 | 9,786 | +0.04(+0.28%) |
Aug 12, 2016 | 13.72 | 13.86 | 13.63 | 13.81 | 19,169 | +0.12(+0.85%) |
Aug 11, 2016 | 13.51 | 13.71 | 13.33 | 13.69 | 24,561 | +0.21(+1.56%) |
Aug 10, 2016 | 13.73 | 13.73 | 13.41 | 13.48 | 13,558 | -0.23(-1.65%) |
Aug 09, 2016 | 13.67 | 13.71 | 13.66 | 13.71 | 5,555 | +0.13(+0.98%) |
Aug 08, 2016 | 13.58 | 13.71 | 13.53 | 13.58 | 14,794 | -0.09(-0.63%) |
Aug 05, 2016 | 13.28 | 13.79 | 12.79 | 13.66 | 41,468 | +0.05(+0.34%) |
Aug 04, 2016 | 13.68 | 13.77 | 13.51 | 13.61 | 9,597 | -0.14(-1.02%) |
Aug 03, 2016 | 13.75 | 13.96 | 13.65 | 13.75 | 9,458 | -0.05(-0.34%) |
Aug 02, 2016 | 13.80 | 13.89 | 13.70 | 13.80 | 10,889 | -0.06(-0.45%) |
Aug 01, 2016 | 13.93 | 13.93 | 13.80 | 13.86 | 12,650 | -0.03(-0.22%) |
Jul 29, 2016 | 13.84 | 13.94 | 13.79 | 13.89 | 70,786 | +0.00(+0.00%) |
Jul 28, 2016 | 13.92 | 14.00 | 13.82 | 13.89 | 32,646 | -0.09(-0.61%) |
Jul 27, 2016 | 13.76 | 13.98 | 13.76 | 13.98 | 39,031 | +0.20(+1.47%) |
Jul 26, 2016 | 13.78 | 13.86 | 13.72 | 13.78 | 19,593 | +0.07(+0.51%) |
Jul 25, 2016 | 13.83 | 13.83 | 13.70 | 13.71 | 16,186 | -0.09(-0.62%) |
Jul 22, 2016 | 13.62 | 13.81 | 13.62 | 13.79 | 23,474 | +0.10(+0.74%) |
Jul 21, 2016 | 13.48 | 13.71 | 13.45 | 13.69 | 26,550 | +0.03(+0.23%) |
Jul 20, 2016 | 13.53 | 13.67 | 13.33 | 13.66 | 25,232 | +0.09(+0.69%) |
Jul 19, 2016 | 13.47 | 13.58 | 13.44 | 13.57 | 32,017 | +0.14(+1.04%) |
Jul 18, 2016 | 13.25 | 13.51 | 13.20 | 13.43 | 28,332 | +0.11(+0.82%) |
Jul 15, 2016 | 13.22 | 13.32 | 12.94 | 13.32 | 30,587 | +0.16(+1.24%) |
Jul 14, 2016 | 13.28 | 13.28 | 13.07 | 13.15 | 23,066 | -0.05(-0.35%) |
Jul 13, 2016 | 13.27 | 13.28 | 13.09 | 13.20 | 18,033 | -0.08(-0.59%) |
Jul 12, 2016 | 13.23 | 13.28 | 13.23 | 13.28 | 32,623 | +0.05(+0.35%) |
Jul 11, 2016 | 13.26 | 13.26 | 13.19 | 13.23 | 17,179 | -0.01(-0.06%) |
Jul 08, 2016 | 13.24 | 13.19 | 13.06 | 13.24 | 41,825 | +0.05(+0.41%) |
Jul 07, 2016 | 13.19 | 13.22 | 13.09 | 13.19 | 19,033 | -0.03(-0.24%) |
Jul 05, 2016 | 13.20 | 13.24 | 13.01 | 13.22 | 44,314 | +0.04(+0.30%) |
Jul 01, 2016 | 13.05 | 13.18 | 13.18 | 13.18 | 23,881 | +0.05(+0.42%) |
Jun 30, 2016 | 12.87 | 13.19 | 12.70 | 13.12 | 55,747 | +0.19(+1.44%) |
Jun 29, 2016 | 13.03 | 13.03 | 12.81 | 12.94 | 48,372 | -0.05(-0.42%) |
Jun 28, 2016 | 12.71 | 13.04 | 12.57 | 12.99 | 61,413 | +0.34(+2.71%) |
Jun 27, 2016 | 12.67 | 12.70 | 12.39 | 12.65 | 64,850 | +0.00(+0.00%) |
Jun 24, 2016 | 12.88 | 13.11 | 12.57 | 12.65 | 989,916 | -0.43(-3.28%) |
Jun 23, 2016 | 12.80 | 13.12 | 12.80 | 13.08 | 68,289 | +0.26(+2.07%) |
Jun 22, 2016 | 12.42 | 12.81 | 12.31 | 12.81 | 57,807 | +0.44(+3.59%) |
Jun 21, 2016 | 12.43 | 12.46 | 12.31 | 12.37 | 41,558 | -0.10(-0.81%) |
Jun 20, 2016 | 12.55 | 12.62 | 12.41 | 12.47 | 26,507 | +0.00(+0.00%) |
Jun 17, 2016 | 12.67 | 12.73 | 12.37 | 12.47 | 54,173 | -0.23(-1.78%) |
Jun 16, 2016 | 12.68 | 12.74 | 12.51 | 12.70 | 34,562 | -0.05(-0.37%) |
Jun 15, 2016 | 12.66 | 12.75 | 12.57 | 12.74 | 21,472 | +0.12(+0.93%) |
Jun 14, 2016 | 12.87 | 13.11 | 12.52 | 12.63 | 28,706 | -0.27(-2.11%) |
Jun 13, 2016 | 13.00 | 13.12 | 12.55 | 12.90 | 36,307 | -0.02(-0.12%) |
Jun 10, 2016 | 12.77 | 13.05 | 12.74 | 12.91 | 28,791 | +0.10(+0.78%) |
Jun 09, 2016 | 12.64 | 12.88 | 12.54 | 12.81 | 32,711 | +0.18(+1.41%) |
Jun 08, 2016 | 12.50 | 12.68 | 12.49 | 12.64 | 28,508 | +0.14(+1.11%) |
Jun 07, 2016 | 12.43 | 12.53 | 12.39 | 12.50 | 21,115 | +0.01(+0.06%) |
Jun 06, 2016 | 12.47 | 12.57 | 12.43 | 12.49 | 20,498 | -0.02(-0.18%) |
Jun 03, 2016 | 12.44 | 12.51 | 12.36 | 12.51 | 10,995 | -0.01(-0.06%) |
Jun 02, 2016 | 12.40 | 12.54 | 12.40 | 12.52 | 9,904 | +0.05(+0.43%) |