Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.18 | 16.24 | 15.75 | 16.02 | 1,099,837 | -0.09(-0.53%) |
Aug 30, 2016 | 16.03 | 16.28 | 16.03 | 16.10 | 514,979 | +0.05(+0.32%) |
Aug 29, 2016 | 15.88 | 16.05 | 15.83 | 16.05 | 350,170 | +0.17(+1.08%) |
Aug 26, 2016 | 15.98 | 16.04 | 15.71 | 15.88 | 745,025 | -0.01(-0.05%) |
Aug 25, 2016 | 15.79 | 15.90 | 15.73 | 15.89 | 487,122 | +0.03(+0.16%) |
Aug 24, 2016 | 15.75 | 15.96 | 15.75 | 15.86 | 522,080 | +0.09(+0.60%) |
Aug 23, 2016 | 15.85 | 15.85 | 15.67 | 15.77 | 1,097,287 | +0.03(+0.16%) |
Aug 22, 2016 | 15.70 | 15.86 | 15.58 | 15.74 | 762,186 | +0.03(+0.22%) |
Aug 19, 2016 | 15.98 | 16.02 | 15.63 | 15.71 | 794,914 | -0.33(-2.04%) |
Aug 18, 2016 | 15.67 | 16.07 | 15.67 | 16.04 | 1,008,668 | +0.02(+0.11%) |
Aug 17, 2016 | 15.91 | 16.05 | 15.77 | 16.02 | 1,066,397 | +0.06(+0.38%) |
Aug 16, 2016 | 16.24 | 16.29 | 15.94 | 15.96 | 847,396 | -0.28(-1.75%) |
Aug 15, 2016 | 15.81 | 16.28 | 15.74 | 16.24 | 769,533 | +0.16(+1.02%) |
Aug 12, 2016 | 15.92 | 16.11 | 15.85 | 16.08 | 587,602 | +0.00(+0.00%) |
Aug 11, 2016 | 16.16 | 16.22 | 15.99 | 16.08 | 542,287 | +0.16(+1.03%) |
Aug 10, 2016 | 16.13 | 16.16 | 15.82 | 15.91 | 1,125,981 | -0.13(-0.80%) |
Aug 09, 2016 | 15.85 | 16.23 | 15.85 | 16.04 | 1,271,073 | +0.22(+1.36%) |
Aug 08, 2016 | 16.06 | 16.09 | 15.80 | 15.83 | 2,131,908 | -0.02(-0.11%) |
Aug 05, 2016 | 15.60 | 15.97 | 15.50 | 15.85 | 1,120,916 | +0.27(+1.71%) |
Aug 04, 2016 | 15.39 | 15.81 | 15.24 | 15.58 | 1,833,510 | +0.43(+2.84%) |
Aug 03, 2016 | 14.87 | 15.33 | 14.82 | 15.15 | 1,518,548 | +0.56(+3.83%) |
Aug 02, 2016 | 14.68 | 15.05 | 14.49 | 14.59 | 1,541,538 | -0.16(-1.11%) |
Aug 01, 2016 | 14.64 | 14.87 | 14.56 | 14.75 | 1,007,273 | +0.00(+0.00%) |
Jul 29, 2016 | 14.62 | 14.80 | 14.56 | 14.75 | 1,023,606 | +0.12(+0.82%) |
Jul 28, 2016 | 14.58 | 14.72 | 14.41 | 14.63 | 756,693 | +0.02(+0.12%) |
Jul 27, 2016 | 14.37 | 14.62 | 14.31 | 14.62 | 896,140 | +0.25(+1.74%) |
Jul 26, 2016 | 14.15 | 14.37 | 14.06 | 14.37 | 421,483 | +0.18(+1.27%) |
Jul 25, 2016 | 14.26 | 14.42 | 14.17 | 14.19 | 719,114 | -0.05(-0.36%) |
Jul 22, 2016 | 14.05 | 14.32 | 14.05 | 14.24 | 309,626 | +0.08(+0.55%) |
Jul 21, 2016 | 13.89 | 14.17 | 13.86 | 14.16 | 680,080 | +0.18(+1.29%) |
Jul 20, 2016 | 13.76 | 14.10 | 13.62 | 13.98 | 487,549 | +0.22(+1.63%) |
Jul 19, 2016 | 13.76 | 13.79 | 13.61 | 13.76 | 579,781 | -0.03(-0.19%) |
Jul 18, 2016 | 13.65 | 13.89 | 13.59 | 13.78 | 566,898 | +0.09(+0.69%) |
Jul 15, 2016 | 13.54 | 13.69 | 13.45 | 13.69 | 674,061 | +0.14(+1.02%) |
Jul 14, 2016 | 13.75 | 13.75 | 13.49 | 13.55 | 457,227 | +0.03(+0.25%) |
Jul 13, 2016 | 13.39 | 13.68 | 13.31 | 13.51 | 881,398 | +0.10(+0.77%) |
Jul 12, 2016 | 13.25 | 13.51 | 13.25 | 13.41 | 621,184 | +0.14(+1.04%) |
Jul 11, 2016 | 13.29 | 13.48 | 13.18 | 13.27 | 693,110 | -0.02(-0.13%) |
Jul 08, 2016 | 13.05 | 13.30 | 12.90 | 13.29 | 474,914 | +0.40(+3.07%) |
Jul 07, 2016 | 12.72 | 12.96 | 12.65 | 12.90 | 486,692 | +0.21(+1.70%) |
Jul 06, 2016 | 12.42 | 12.76 | 12.26 | 12.68 | 657,605 | +0.14(+1.10%) |
Jul 05, 2016 | 12.81 | 12.81 | 12.45 | 12.54 | 768,301 | -0.37(-2.86%) |
Jul 01, 2016 | 12.90 | 12.91 | 12.91 | 12.91 | 293,519 | -0.12(-0.92%) |
Jun 30, 2016 | 13.08 | 13.08 | 12.90 | 13.03 | 634,728 | +0.00(+0.00%) |
Jun 29, 2016 | 13.00 | 13.13 | 12.80 | 13.03 | 797,407 | +0.09(+0.73%) |
Jun 28, 2016 | 12.65 | 12.96 | 12.65 | 12.94 | 1,011,664 | +0.48(+3.87%) |
Jun 27, 2016 | 12.69 | 12.69 | 12.26 | 12.46 | 1,214,383 | -0.46(-3.53%) |
Jun 24, 2016 | 12.88 | 13.07 | 12.75 | 12.91 | 2,567,208 | -0.58(-4.33%) |
Jun 23, 2016 | 13.31 | 13.60 | 13.24 | 13.50 | 1,103,585 | +0.34(+2.62%) |
Jun 22, 2016 | 13.26 | 13.38 | 13.08 | 13.15 | 650,709 | -0.06(-0.46%) |
Jun 21, 2016 | 13.20 | 13.30 | 13.08 | 13.21 | 749,509 | -0.03(-0.19%) |
Jun 20, 2016 | 13.36 | 13.65 | 13.22 | 13.24 | 1,279,773 | +0.01(+0.07%) |
Jun 17, 2016 | 13.25 | 13.48 | 13.21 | 13.23 | 666,907 | -0.13(-0.97%) |
Jun 16, 2016 | 13.11 | 13.39 | 13.04 | 13.36 | 740,235 | +0.08(+0.58%) |
Jun 15, 2016 | 14.00 | 14.00 | 13.27 | 13.28 | 942,895 | -0.04(-0.32%) |
Jun 14, 2016 | 13.52 | 13.63 | 13.03 | 13.33 | 1,086,525 | -0.28(-2.02%) |
Jun 13, 2016 | 13.71 | 14.01 | 13.56 | 13.60 | 1,116,084 | -0.25(-1.80%) |
Jun 10, 2016 | 13.76 | 13.88 | 13.63 | 13.85 | 899,709 | -0.12(-0.86%) |
Jun 09, 2016 | 13.92 | 14.04 | 13.76 | 13.97 | 650,168 | -0.09(-0.67%) |
Jun 08, 2016 | 14.00 | 14.12 | 13.91 | 14.07 | 603,436 | +0.06(+0.43%) |
Jun 07, 2016 | 14.09 | 14.16 | 14.00 | 14.00 | 818,083 | -0.09(-0.67%) |
Jun 06, 2016 | 13.97 | 14.29 | 13.89 | 14.10 | 1,016,311 | +0.13(+0.92%) |
Jun 03, 2016 | 14.02 | 14.13 | 13.96 | 13.97 | 708,276 | -0.34(-2.40%) |
Jun 02, 2016 | 14.15 | 14.38 | 14.12 | 14.31 | 721,577 | +0.09(+0.67%) |