Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.86 | 14.89 | 14.79 | 14.88 | 3,591,030 | -0.03(-0.19%) |
Aug 30, 2016 | 14.86 | 14.93 | 14.84 | 14.91 | 3,289,802 | +0.07(+0.47%) |
Aug 29, 2016 | 14.93 | 14.95 | 14.83 | 14.84 | 3,761,662 | -0.10(-0.69%) |
Aug 26, 2016 | 14.89 | 15.07 | 14.84 | 14.94 | 5,523,690 | +0.09(+0.61%) |
Aug 25, 2016 | 14.77 | 14.86 | 14.73 | 14.85 | 4,363,655 | +0.03(+0.19%) |
Aug 24, 2016 | 14.78 | 14.95 | 14.75 | 14.82 | 9,432,655 | +0.05(+0.33%) |
Aug 23, 2016 | 14.86 | 14.86 | 14.74 | 14.77 | 6,042,567 | -0.03(-0.19%) |
Aug 22, 2016 | 14.62 | 14.82 | 14.58 | 14.80 | 5,072,886 | +0.15(+0.99%) |
Aug 19, 2016 | 14.52 | 14.66 | 14.50 | 14.66 | 4,448,591 | +0.08(+0.57%) |
Aug 18, 2016 | 14.54 | 14.62 | 14.48 | 14.57 | 3,655,033 | +0.03(+0.24%) |
Aug 17, 2016 | 14.40 | 14.55 | 14.35 | 14.54 | 4,223,619 | +0.14(+0.96%) |
Aug 16, 2016 | 14.48 | 14.52 | 14.38 | 14.40 | 2,643,772 | -0.12(-0.86%) |
Aug 15, 2016 | 14.51 | 14.58 | 14.48 | 14.53 | 2,495,259 | +0.03(+0.19%) |
Aug 12, 2016 | 14.53 | 14.55 | 14.47 | 14.50 | 2,402,644 | -0.08(-0.52%) |
Aug 11, 2016 | 14.52 | 14.61 | 14.50 | 14.57 | 3,923,056 | +0.10(+0.67%) |
Aug 10, 2016 | 14.51 | 14.52 | 14.41 | 14.48 | 2,822,438 | -0.01(-0.05%) |
Aug 09, 2016 | 14.44 | 14.51 | 14.40 | 14.48 | 3,563,537 | +0.07(+0.48%) |
Aug 08, 2016 | 14.53 | 14.62 | 14.39 | 14.42 | 5,233,714 | -0.10(-0.71%) |
Aug 05, 2016 | 14.35 | 14.57 | 14.34 | 14.52 | 4,533,863 | +0.21(+1.50%) |
Aug 04, 2016 | 13.92 | 14.81 | 13.91 | 14.30 | 16,481,716 | +0.53(+3.87%) |
Aug 03, 2016 | 13.54 | 13.78 | 13.54 | 13.77 | 6,811,892 | +0.20(+1.48%) |
Aug 02, 2016 | 13.76 | 13.77 | 13.51 | 13.57 | 4,996,634 | -0.23(-1.65%) |
Aug 01, 2016 | 13.83 | 13.92 | 13.72 | 13.80 | 5,489,165 | -0.03(-0.20%) |
Jul 29, 2016 | 13.93 | 13.93 | 13.65 | 13.83 | 6,526,778 | -0.14(-0.99%) |
Jul 28, 2016 | 14.08 | 14.10 | 13.95 | 13.97 | 3,170,014 | -0.13(-0.93%) |
Jul 27, 2016 | 14.10 | 14.16 | 14.04 | 14.10 | 4,074,762 | -0.01(-0.10%) |
Jul 26, 2016 | 13.99 | 14.11 | 13.87 | 14.11 | 5,309,373 | +0.14(+0.99%) |
Jul 25, 2016 | 13.99 | 14.04 | 13.92 | 13.97 | 3,867,327 | -0.03(-0.25%) |
Jul 22, 2016 | 13.92 | 13.95 | 13.87 | 14.01 | 2,833,435 | +0.06(+0.45%) |
Jul 21, 2016 | 13.93 | 14.03 | 13.88 | 13.95 | 3,762,530 | -0.01(-0.05%) |
Jul 20, 2016 | 13.90 | 14.00 | 13.86 | 13.95 | 3,359,906 | +0.06(+0.40%) |
Jul 19, 2016 | 13.84 | 13.93 | 13.82 | 13.90 | 2,650,713 | -0.02(-0.15%) |
Jul 18, 2016 | 13.92 | 13.97 | 13.89 | 13.92 | 3,061,621 | +0.00(+0.00%) |
Jul 15, 2016 | 13.88 | 13.94 | 13.82 | 13.92 | 3,658,820 | +0.06(+0.45%) |
Jul 14, 2016 | 13.88 | 13.91 | 13.80 | 13.86 | 2,786,124 | +0.10(+0.75%) |
Jul 13, 2016 | 13.82 | 13.84 | 13.70 | 13.75 | 3,706,060 | -0.06(-0.45%) |
Jul 12, 2016 | 13.63 | 13.86 | 13.61 | 13.81 | 4,209,220 | +0.26(+1.94%) |
Jul 11, 2016 | 13.59 | 13.62 | 13.50 | 13.55 | 4,605,935 | +0.02(+0.15%) |
Jul 08, 2016 | 13.25 | 13.54 | 13.14 | 13.53 | 4,699,074 | +0.39(+3.00%) |
Jul 07, 2016 | 13.00 | 13.28 | 13.00 | 13.14 | 4,267,241 | -0.12(-0.94%) |
Jul 06, 2016 | 13.14 | 13.27 | 13.12 | 13.26 | 2,929,036 | +0.03(+0.26%) |
Jul 05, 2016 | 13.33 | 13.33 | 13.16 | 13.23 | 3,600,700 | -0.16(-1.19%) |
Jul 01, 2016 | 13.29 | 13.39 | 13.39 | 13.39 | 4,470,026 | +0.12(+0.94%) |
Jun 30, 2016 | 13.03 | 13.26 | 12.95 | 13.26 | 5,074,980 | +0.25(+1.91%) |
Jun 29, 2016 | 12.95 | 13.04 | 12.91 | 13.01 | 5,408,354 | +0.08(+0.64%) |
Jun 28, 2016 | 12.65 | 12.94 | 12.61 | 12.93 | 6,195,611 | +0.52(+4.18%) |
Jun 27, 2016 | 12.62 | 12.63 | 12.38 | 12.41 | 5,747,375 | -0.34(-2.69%) |
Jun 24, 2016 | 12.77 | 13.05 | 12.75 | 12.75 | 8,536,425 | -0.53(-3.97%) |
Jun 23, 2016 | 13.23 | 13.28 | 13.15 | 13.28 | 3,006,967 | +0.20(+1.52%) |
Jun 22, 2016 | 13.03 | 13.17 | 13.03 | 13.08 | 2,942,012 | +0.10(+0.79%) |
Jun 21, 2016 | 13.04 | 13.06 | 12.95 | 12.98 | 3,253,623 | -0.04(-0.32%) |
Jun 20, 2016 | 13.23 | 13.27 | 12.98 | 13.02 | 7,710,514 | -0.01(-0.11%) |
Jun 17, 2016 | 12.89 | 13.06 | 12.86 | 13.03 | 10,063,324 | +0.15(+1.17%) |
Jun 16, 2016 | 12.85 | 12.92 | 12.79 | 12.88 | 6,306,513 | -0.04(-0.32%) |
Jun 15, 2016 | 12.97 | 13.07 | 12.92 | 12.92 | 3,054,176 | -0.04(-0.32%) |
Jun 14, 2016 | 12.90 | 13.00 | 12.82 | 12.97 | 4,292,129 | -0.10(-0.73%) |
Jun 13, 2016 | 13.20 | 13.25 | 13.04 | 13.06 | 2,822,144 | -0.21(-1.55%) |
Jun 10, 2016 | 13.34 | 13.39 | 13.22 | 13.27 | 3,115,930 | -0.19(-1.43%) |
Jun 09, 2016 | 13.51 | 13.51 | 13.41 | 13.46 | 3,558,896 | -0.09(-0.66%) |
Jun 08, 2016 | 13.45 | 13.56 | 13.42 | 13.55 | 4,384,323 | +0.10(+0.76%) |
Jun 07, 2016 | 13.44 | 13.47 | 13.38 | 13.45 | 3,705,634 | +0.01(+0.10%) |
Jun 06, 2016 | 13.35 | 13.46 | 13.30 | 13.43 | 2,528,175 | +0.12(+0.87%) |
Jun 03, 2016 | 13.23 | 13.34 | 13.20 | 13.31 | 3,635,681 | -0.03(-0.26%) |
Jun 02, 2016 | 13.31 | 13.38 | 13.26 | 13.35 | 5,033,998 | +0.01(+0.10%) |