Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.52 | 15.56 | 15.33 | 15.33 | 373,033 | -0.25(-1.61%) |
Aug 30, 2016 | 15.18 | 15.61 | 15.18 | 15.58 | 120,800 | +0.43(+2.83%) |
Aug 29, 2016 | 15.13 | 15.29 | 15.13 | 15.15 | 116,850 | -0.06(-0.37%) |
Aug 26, 2016 | 15.24 | 15.28 | 15.11 | 15.21 | 109,901 | -0.04(-0.24%) |
Aug 25, 2016 | 15.14 | 15.27 | 15.14 | 15.24 | 134,464 | +0.10(+0.68%) |
Aug 24, 2016 | 15.04 | 15.27 | 15.04 | 15.14 | 186,041 | +0.07(+0.50%) |
Aug 23, 2016 | 15.24 | 15.28 | 15.06 | 15.07 | 109,716 | -0.07(-0.49%) |
Aug 22, 2016 | 15.16 | 15.20 | 15.00 | 15.14 | 69,281 | -0.03(-0.18%) |
Aug 19, 2016 | 15.12 | 15.24 | 15.03 | 15.17 | 146,629 | +0.01(+0.06%) |
Aug 18, 2016 | 15.07 | 15.16 | 14.98 | 15.16 | 58,059 | +0.07(+0.43%) |
Aug 17, 2016 | 15.00 | 15.14 | 14.91 | 15.10 | 73,467 | +0.06(+0.37%) |
Aug 16, 2016 | 15.00 | 15.05 | 14.89 | 15.04 | 77,408 | +0.00(+0.00%) |
Aug 15, 2016 | 14.96 | 15.07 | 14.93 | 15.04 | 54,807 | +0.07(+0.50%) |
Aug 12, 2016 | 14.92 | 14.99 | 14.85 | 14.97 | 64,654 | -0.01(-0.06%) |
Aug 11, 2016 | 15.01 | 15.06 | 14.94 | 14.97 | 41,476 | -0.05(-0.31%) |
Aug 10, 2016 | 15.10 | 15.10 | 14.97 | 15.02 | 53,227 | -0.09(-0.62%) |
Aug 09, 2016 | 15.08 | 15.14 | 15.03 | 15.11 | 58,973 | +0.04(+0.25%) |
Aug 08, 2016 | 15.12 | 15.15 | 14.87 | 15.08 | 106,560 | -0.09(-0.61%) |
Aug 05, 2016 | 15.19 | 15.24 | 15.12 | 15.17 | 196,139 | +0.10(+0.68%) |
Aug 04, 2016 | 15.00 | 15.12 | 15.00 | 15.07 | 42,819 | +0.01(+0.06%) |
Aug 03, 2016 | 14.93 | 15.09 | 14.91 | 15.06 | 134,848 | +0.20(+1.32%) |
Aug 02, 2016 | 14.90 | 14.96 | 14.84 | 14.86 | 169,811 | -0.06(-0.37%) |
Aug 01, 2016 | 14.94 | 15.06 | 14.84 | 14.92 | 154,507 | +0.04(+0.25%) |
Jul 29, 2016 | 15.14 | 15.20 | 14.88 | 14.88 | 195,340 | -0.25(-1.66%) |
Jul 28, 2016 | 15.11 | 15.48 | 14.95 | 15.13 | 105,950 | -0.26(-1.70%) |
Jul 27, 2016 | 15.30 | 15.55 | 15.30 | 15.39 | 78,788 | -0.05(-0.30%) |
Jul 26, 2016 | 15.42 | 15.49 | 15.22 | 15.44 | 102,649 | -0.02(-0.12%) |
Jul 25, 2016 | 15.56 | 15.57 | 15.42 | 15.46 | 86,589 | -0.15(-0.96%) |
Jul 22, 2016 | 15.46 | 15.65 | 15.44 | 15.61 | 179,856 | +0.25(+1.64%) |
Jul 21, 2016 | 15.44 | 15.52 | 15.32 | 15.36 | 229,595 | -0.11(-0.72%) |
Jul 20, 2016 | 15.61 | 15.61 | 15.44 | 15.47 | 56,730 | -0.06(-0.36%) |
Jul 19, 2016 | 15.48 | 15.65 | 15.48 | 15.52 | 61,670 | -0.02(-0.12%) |
Jul 18, 2016 | 15.65 | 15.74 | 15.52 | 15.54 | 75,874 | -0.09(-0.60%) |
Jul 15, 2016 | 15.83 | 15.83 | 15.55 | 15.64 | 190,658 | -0.05(-0.30%) |
Jul 14, 2016 | 15.76 | 15.83 | 15.67 | 15.68 | 123,459 | +0.07(+0.42%) |
Jul 13, 2016 | 15.60 | 15.74 | 15.51 | 15.62 | 126,366 | +0.03(+0.18%) |
Jul 12, 2016 | 15.36 | 15.70 | 15.31 | 15.59 | 237,225 | +0.30(+1.95%) |
Jul 11, 2016 | 15.20 | 15.38 | 15.20 | 15.29 | 157,413 | +0.08(+0.55%) |
Jul 08, 2016 | 15.06 | 15.30 | 14.98 | 15.21 | 157,180 | +0.22(+1.49%) |
Jul 07, 2016 | 14.86 | 15.03 | 14.86 | 14.98 | 197,382 | +0.21(+1.39%) |
Jul 05, 2016 | 14.59 | 14.84 | 14.44 | 14.78 | 231,727 | -0.20(-1.31%) |
Jul 01, 2016 | 15.04 | 14.97 | 14.97 | 14.97 | 139,401 | -0.16(-1.05%) |
Jun 30, 2016 | 14.90 | 15.16 | 14.84 | 15.13 | 197,375 | +0.22(+1.50%) |
Jun 29, 2016 | 14.67 | 14.93 | 14.55 | 14.91 | 228,763 | +0.41(+2.83%) |
Jun 28, 2016 | 14.36 | 14.63 | 14.21 | 14.50 | 206,703 | +0.28(+1.97%) |
Jun 27, 2016 | 14.40 | 14.40 | 14.17 | 14.22 | 289,412 | -0.24(-1.68%) |
Jun 24, 2016 | 14.88 | 14.88 | 14.36 | 14.46 | 1,136,279 | -0.72(-4.73%) |
Jun 23, 2016 | 15.05 | 15.35 | 14.97 | 15.18 | 154,976 | +0.27(+1.81%) |
Jun 22, 2016 | 14.95 | 15.06 | 14.88 | 14.91 | 123,629 | +0.02(+0.12%) |
Jun 21, 2016 | 14.91 | 14.99 | 14.86 | 14.89 | 119,032 | +0.01(+0.06%) |
Jun 20, 2016 | 14.93 | 15.16 | 14.87 | 14.88 | 130,881 | +0.07(+0.50%) |
Jun 17, 2016 | 15.11 | 15.11 | 14.73 | 14.81 | 204,963 | -0.24(-1.61%) |
Jun 16, 2016 | 15.11 | 15.28 | 14.97 | 15.05 | 101,556 | -0.11(-0.74%) |
Jun 15, 2016 | 15.26 | 15.43 | 15.10 | 15.16 | 83,381 | -0.04(-0.25%) |
Jun 14, 2016 | 15.20 | 15.36 | 15.10 | 15.20 | 93,906 | -0.14(-0.91%) |
Jun 13, 2016 | 15.52 | 15.65 | 15.25 | 15.34 | 94,256 | -0.19(-1.20%) |
Jun 10, 2016 | 15.53 | 15.70 | 15.42 | 15.52 | 87,732 | -0.15(-0.95%) |
Jun 09, 2016 | 15.67 | 15.79 | 15.40 | 15.67 | 74,338 | -0.10(-0.65%) |
Jun 08, 2016 | 15.69 | 15.81 | 15.62 | 15.78 | 64,686 | +0.12(+0.77%) |
Jun 07, 2016 | 15.70 | 15.78 | 15.61 | 15.65 | 91,535 | +0.00(+0.00%) |
Jun 06, 2016 | 15.42 | 15.75 | 15.31 | 15.65 | 76,153 | +0.23(+1.51%) |
Jun 03, 2016 | 15.54 | 15.54 | 15.22 | 15.42 | 126,663 | -0.32(-2.01%) |
Jun 02, 2016 | 15.61 | 15.75 | 15.61 | 15.74 | 87,784 | +0.06(+0.36%) |