Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.54 | 14.92 | 13.78 | 14.62 | 51,702 | -0.15(-0.98%) |
Aug 30, 2016 | 14.63 | 14.81 | 14.63 | 14.76 | 12,425 | -0.02(-0.10%) |
Aug 29, 2016 | 14.66 | 14.84 | 14.58 | 14.78 | 16,301 | -0.02(-0.10%) |
Aug 26, 2016 | 14.64 | 14.85 | 14.59 | 14.79 | 7,682 | +0.06(+0.42%) |
Aug 25, 2016 | 14.62 | 14.84 | 14.61 | 14.73 | 15,323 | +0.02(+0.16%) |
Aug 24, 2016 | 14.64 | 14.79 | 14.64 | 14.71 | 7,780 | -0.14(-0.93%) |
Aug 23, 2016 | 14.95 | 14.95 | 14.33 | 14.85 | 10,899 | -0.02(-0.15%) |
Aug 22, 2016 | 14.85 | 14.90 | 14.81 | 14.87 | 7,505 | -0.03(-0.21%) |
Aug 19, 2016 | 14.98 | 14.98 | 14.85 | 14.90 | 25,745 | -0.05(-0.31%) |
Aug 18, 2016 | 14.73 | 14.95 | 14.73 | 14.95 | 22,787 | +0.22(+1.51%) |
Aug 17, 2016 | 14.76 | 14.81 | 14.61 | 14.72 | 45,193 | +0.03(+0.21%) |
Aug 16, 2016 | 14.61 | 14.73 | 14.55 | 14.69 | 18,700 | -0.04(-0.26%) |
Aug 15, 2016 | 14.77 | 14.82 | 14.66 | 14.73 | 26,319 | -0.08(-0.52%) |
Aug 12, 2016 | 14.66 | 14.81 | 14.66 | 14.81 | 34,797 | +0.08(+0.52%) |
Aug 11, 2016 | 14.68 | 14.79 | 14.59 | 14.73 | 40,015 | +0.11(+0.73%) |
Aug 10, 2016 | 14.63 | 14.63 | 14.59 | 14.62 | 22,146 | -0.02(-0.16%) |
Aug 09, 2016 | 14.58 | 14.75 | 14.58 | 14.65 | 44,727 | +0.01(+0.05%) |
Aug 08, 2016 | 14.69 | 14.69 | 14.61 | 14.64 | 34,086 | -0.11(-0.72%) |
Aug 05, 2016 | 14.80 | 14.80 | 14.64 | 14.75 | 30,916 | +0.11(+0.78%) |
Aug 04, 2016 | 14.73 | 14.81 | 14.62 | 14.63 | 15,668 | -0.05(-0.31%) |
Aug 03, 2016 | 14.71 | 14.71 | 14.64 | 14.68 | 13,786 | +0.00(+0.00%) |
Aug 02, 2016 | 14.66 | 14.71 | 14.64 | 14.68 | 36,122 | -0.13(-0.87%) |
Aug 01, 2016 | 14.83 | 14.88 | 14.63 | 14.81 | 31,974 | -0.01(-0.05%) |
Jul 29, 2016 | 14.63 | 14.83 | 14.63 | 14.81 | 91,058 | +0.21(+1.46%) |
Jul 28, 2016 | 14.49 | 14.69 | 14.25 | 14.60 | 23,614 | -0.03(-0.21%) |
Jul 27, 2016 | 14.94 | 14.94 | 14.44 | 14.63 | 33,242 | -0.29(-1.94%) |
Jul 26, 2016 | 15.20 | 15.20 | 14.72 | 14.92 | 49,723 | +0.30(+2.03%) |
Jul 25, 2016 | 14.43 | 14.72 | 14.43 | 14.62 | 43,743 | +0.17(+1.16%) |
Jul 22, 2016 | 14.31 | 14.54 | 14.31 | 14.46 | 12,265 | +0.11(+0.79%) |
Jul 21, 2016 | 14.40 | 14.40 | 14.12 | 14.34 | 13,418 | -0.02(-0.16%) |
Jul 20, 2016 | 14.12 | 14.40 | 13.93 | 14.37 | 41,164 | +0.08(+0.59%) |
Jul 19, 2016 | 14.32 | 14.37 | 13.84 | 14.28 | 23,203 | +0.02(+0.16%) |
Jul 18, 2016 | 13.96 | 14.27 | 13.96 | 14.26 | 27,482 | +0.01(+0.05%) |
Jul 15, 2016 | 14.18 | 14.26 | 13.91 | 14.25 | 19,007 | +0.11(+0.81%) |
Jul 14, 2016 | 14.23 | 14.29 | 14.05 | 14.14 | 23,080 | -0.05(-0.37%) |
Jul 13, 2016 | 14.21 | 14.27 | 14.05 | 14.19 | 26,691 | -0.02(-0.16%) |
Jul 12, 2016 | 13.97 | 14.24 | 13.97 | 14.21 | 55,098 | +0.22(+1.57%) |
Jul 11, 2016 | 13.96 | 14.06 | 13.89 | 13.99 | 60,355 | +0.05(+0.33%) |
Jul 08, 2016 | 13.87 | 14.00 | 13.85 | 13.95 | 33,356 | +0.09(+0.66%) |
Jul 07, 2016 | 13.93 | 13.93 | 13.71 | 13.86 | 31,766 | +0.05(+0.39%) |
Jul 05, 2016 | 13.67 | 13.86 | 13.47 | 13.80 | 27,652 | +0.06(+0.44%) |
Jul 01, 2016 | 13.80 | 13.74 | 13.74 | 13.74 | 18,023 | -0.17(-1.20%) |
Jun 30, 2016 | 13.74 | 13.98 | 13.67 | 13.91 | 37,598 | +0.25(+1.84%) |
Jun 29, 2016 | 13.35 | 13.75 | 13.11 | 13.66 | 31,132 | +0.36(+2.69%) |
Jun 28, 2016 | 13.47 | 13.49 | 13.21 | 13.30 | 32,597 | -0.08(-0.57%) |
Jun 27, 2016 | 13.53 | 13.53 | 13.29 | 13.38 | 48,609 | -0.17(-1.29%) |
Jun 24, 2016 | 13.57 | 13.74 | 13.53 | 13.55 | 787,962 | -0.26(-1.87%) |
Jun 23, 2016 | 13.92 | 13.99 | 13.71 | 13.81 | 58,494 | -0.09(-0.66%) |
Jun 22, 2016 | 13.77 | 13.97 | 13.70 | 13.90 | 62,375 | +0.14(+1.05%) |
Jun 21, 2016 | 13.70 | 13.90 | 13.64 | 13.76 | 43,219 | +0.14(+1.00%) |
Jun 20, 2016 | 13.74 | 13.80 | 13.58 | 13.62 | 28,477 | -0.06(-0.44%) |
Jun 17, 2016 | 13.83 | 13.83 | 13.56 | 13.68 | 51,052 | -0.08(-0.55%) |
Jun 16, 2016 | 13.83 | 13.86 | 13.72 | 13.76 | 32,672 | -0.02(-0.17%) |
Jun 15, 2016 | 13.69 | 13.89 | 13.54 | 13.78 | 38,625 | +0.13(+0.95%) |
Jun 14, 2016 | 13.62 | 13.67 | 13.57 | 13.65 | 22,171 | -0.05(-0.33%) |
Jun 13, 2016 | 13.73 | 13.76 | 13.56 | 13.70 | 27,929 | +0.05(+0.39%) |
Jun 10, 2016 | 13.96 | 13.96 | 13.61 | 13.64 | 23,101 | -0.15(-1.10%) |
Jun 09, 2016 | 13.71 | 13.89 | 13.68 | 13.80 | 35,519 | -0.08(-0.55%) |
Jun 08, 2016 | 13.95 | 13.95 | 13.72 | 13.87 | 23,722 | -0.02(-0.11%) |
Jun 07, 2016 | 13.83 | 14.06 | 13.58 | 13.89 | 71,465 | +0.11(+0.83%) |
Jun 06, 2016 | 13.70 | 13.83 | 13.70 | 13.77 | 31,666 | -0.04(-0.28%) |
Jun 03, 2016 | 13.80 | 13.83 | 13.73 | 13.81 | 15,794 | -0.02(-0.11%) |
Jun 02, 2016 | 13.85 | 13.89 | 13.80 | 13.83 | 15,292 | +0.02(+0.17%) |