Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.51 | 14.53 | 14.18 | 14.36 | 1,605,096 | -0.15(-1.01%) |
Aug 30, 2016 | 14.36 | 14.52 | 14.29 | 14.51 | 2,604,495 | +0.14(+0.95%) |
Aug 29, 2016 | 14.32 | 14.57 | 14.31 | 14.37 | 1,328,625 | +0.08(+0.58%) |
Aug 26, 2016 | 14.61 | 14.64 | 14.16 | 14.29 | 1,618,588 | -0.27(-1.88%) |
Aug 25, 2016 | 14.52 | 14.71 | 14.44 | 14.56 | 1,071,814 | +0.04(+0.25%) |
Aug 24, 2016 | 14.73 | 14.79 | 14.44 | 14.53 | 1,613,348 | -0.23(-1.55%) |
Aug 23, 2016 | 14.19 | 14.84 | 14.11 | 14.75 | 3,524,168 | +0.69(+4.88%) |
Aug 22, 2016 | 13.99 | 14.12 | 13.85 | 14.07 | 1,081,318 | +0.08(+0.59%) |
Aug 19, 2016 | 13.91 | 14.04 | 13.86 | 13.99 | 916,562 | +0.03(+0.20%) |
Aug 18, 2016 | 14.00 | 14.09 | 13.83 | 13.96 | 1,250,586 | -0.01(-0.07%) |
Aug 17, 2016 | 14.20 | 14.23 | 13.88 | 13.97 | 2,345,536 | -0.26(-1.80%) |
Aug 16, 2016 | 14.26 | 14.34 | 14.14 | 14.22 | 938,138 | -0.06(-0.45%) |
Aug 15, 2016 | 14.06 | 14.40 | 14.03 | 14.29 | 1,278,778 | +0.27(+1.96%) |
Aug 12, 2016 | 14.30 | 14.32 | 13.94 | 14.01 | 1,484,499 | -0.28(-1.98%) |
Aug 11, 2016 | 14.32 | 14.41 | 14.21 | 14.30 | 1,333,165 | +0.11(+0.77%) |
Aug 10, 2016 | 14.43 | 14.43 | 14.13 | 14.19 | 1,582,554 | -0.20(-1.40%) |
Aug 09, 2016 | 14.26 | 14.44 | 14.23 | 14.39 | 1,046,917 | +0.08(+0.58%) |
Aug 08, 2016 | 14.39 | 14.48 | 14.29 | 14.31 | 967,660 | -0.08(-0.57%) |
Aug 05, 2016 | 14.33 | 14.57 | 14.33 | 14.39 | 1,922,293 | +0.13(+0.90%) |
Aug 04, 2016 | 14.24 | 14.31 | 13.95 | 14.26 | 1,990,206 | +0.02(+0.13%) |
Aug 03, 2016 | 14.03 | 14.36 | 13.97 | 14.24 | 2,306,006 | +0.15(+1.04%) |
Aug 02, 2016 | 14.33 | 14.41 | 14.01 | 14.10 | 2,147,337 | -0.26(-1.82%) |
Aug 01, 2016 | 14.31 | 14.47 | 14.20 | 14.36 | 1,806,344 | +0.02(+0.13%) |
Jul 29, 2016 | 15.19 | 15.19 | 14.29 | 14.34 | 4,500,475 | -0.84(-5.54%) |
Jul 28, 2016 | 15.04 | 15.21 | 14.92 | 15.18 | 2,954,024 | +0.15(+0.97%) |
Jul 27, 2016 | 15.19 | 15.31 | 14.96 | 15.03 | 2,508,776 | -0.07(-0.48%) |
Jul 26, 2016 | 14.94 | 15.11 | 14.85 | 15.11 | 2,620,307 | +0.17(+1.16%) |
Jul 25, 2016 | 14.91 | 15.10 | 14.91 | 14.93 | 1,803,991 | -0.01(-0.06%) |
Jul 22, 2016 | 15.01 | 15.04 | 14.78 | 14.94 | 1,675,822 | -0.05(-0.37%) |
Jul 21, 2016 | 15.06 | 15.17 | 14.90 | 15.00 | 2,448,245 | -0.08(-0.55%) |
Jul 20, 2016 | 14.88 | 15.18 | 14.86 | 15.08 | 1,801,815 | +0.20(+1.35%) |
Jul 19, 2016 | 14.93 | 15.05 | 14.84 | 14.88 | 1,535,425 | -0.06(-0.43%) |
Jul 18, 2016 | 14.80 | 14.95 | 14.70 | 14.94 | 1,899,709 | -0.06(-0.43%) |
Jul 15, 2016 | 14.98 | 15.07 | 14.81 | 15.01 | 1,753,024 | +0.09(+0.61%) |
Jul 14, 2016 | 15.00 | 15.16 | 14.91 | 14.91 | 1,465,368 | -0.08(-0.55%) |
Jul 13, 2016 | 14.95 | 15.09 | 14.84 | 15.00 | 2,165,651 | +0.07(+0.49%) |
Jul 12, 2016 | 14.80 | 15.06 | 14.78 | 14.92 | 3,515,316 | +0.19(+1.30%) |
Jul 11, 2016 | 14.78 | 14.89 | 14.69 | 14.73 | 2,882,288 | +0.02(+0.12%) |
Jul 08, 2016 | 14.27 | 14.79 | 14.14 | 14.71 | 4,415,772 | +0.58(+4.07%) |
Jul 07, 2016 | 14.16 | 14.34 | 14.03 | 14.14 | 2,018,255 | +0.05(+0.32%) |
Jul 06, 2016 | 13.77 | 14.13 | 13.71 | 14.09 | 3,102,970 | +0.22(+1.58%) |
Jul 05, 2016 | 14.09 | 14.14 | 13.69 | 13.87 | 2,603,841 | -0.25(-1.75%) |
Jul 01, 2016 | 13.88 | 14.12 | 14.12 | 14.12 | 2,576,880 | +0.23(+1.64%) |
Jun 30, 2016 | 13.70 | 13.90 | 13.51 | 13.89 | 3,471,420 | +0.14(+1.00%) |
Jun 29, 2016 | 13.51 | 13.84 | 13.42 | 13.75 | 3,158,952 | +0.42(+3.15%) |
Jun 28, 2016 | 13.11 | 13.42 | 13.08 | 13.33 | 2,899,201 | +0.45(+3.47%) |
Jun 27, 2016 | 13.37 | 13.41 | 12.79 | 12.89 | 4,658,188 | -0.65(-4.79%) |
Jun 24, 2016 | 13.21 | 13.64 | 13.10 | 13.53 | 5,638,765 | -0.24(-1.72%) |
Jun 23, 2016 | 13.70 | 13.77 | 13.59 | 13.77 | 3,176,622 | +0.20(+1.48%) |
Jun 22, 2016 | 13.46 | 13.86 | 13.15 | 13.57 | 7,420,558 | +0.29(+2.20%) |
Jun 21, 2016 | 13.57 | 13.59 | 13.01 | 13.28 | 5,906,866 | +0.05(+0.34%) |
Jun 20, 2016 | 13.22 | 13.47 | 13.21 | 13.23 | 3,009,744 | +0.20(+1.54%) |
Jun 17, 2016 | 12.77 | 13.17 | 12.76 | 13.03 | 3,482,504 | +0.16(+1.28%) |
Jun 16, 2016 | 12.73 | 12.88 | 12.59 | 12.87 | 1,741,276 | +0.07(+0.57%) |
Jun 15, 2016 | 12.67 | 12.96 | 12.62 | 12.79 | 1,554,330 | +0.18(+1.45%) |
Jun 14, 2016 | 12.65 | 12.75 | 12.48 | 12.61 | 1,886,716 | -0.05(-0.36%) |
Jun 13, 2016 | 12.83 | 13.02 | 12.66 | 12.66 | 2,345,828 | -0.28(-2.19%) |
Jun 10, 2016 | 13.14 | 13.17 | 12.93 | 12.94 | 2,199,058 | -0.36(-2.68%) |
Jun 09, 2016 | 13.30 | 13.41 | 13.23 | 13.30 | 1,622,496 | -0.10(-0.75%) |
Jun 08, 2016 | 13.29 | 13.52 | 13.22 | 13.40 | 2,789,244 | +0.14(+1.03%) |
Jun 07, 2016 | 12.93 | 13.40 | 12.91 | 13.26 | 2,964,401 | +0.32(+2.47%) |
Jun 06, 2016 | 12.90 | 12.97 | 12.81 | 12.94 | 1,608,982 | +0.07(+0.57%) |
Jun 03, 2016 | 12.81 | 12.92 | 12.55 | 12.87 | 1,806,712 | +0.00(+0.00%) |
Jun 02, 2016 | 12.76 | 12.88 | 12.68 | 12.87 | 1,728,409 | +0.05(+0.43%) |