Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.40 | 13.47 | 13.25 | 13.33 | 20,675 | -0.07(-0.52%) |
Aug 30, 2016 | 13.45 | 13.45 | 13.35 | 13.40 | 25,677 | +0.05(+0.37%) |
Aug 29, 2016 | 13.60 | 13.60 | 13.34 | 13.35 | 57,757 | -0.26(-1.91%) |
Aug 26, 2016 | 13.80 | 13.80 | 13.60 | 13.61 | 7,463 | -0.04(-0.29%) |
Aug 25, 2016 | 13.71 | 13.77 | 13.65 | 13.65 | 5,839 | -0.10(-0.73%) |
Aug 24, 2016 | 13.65 | 13.80 | 13.65 | 13.75 | 8,409 | +0.04(+0.29%) |
Aug 23, 2016 | 13.89 | 13.89 | 13.56 | 13.71 | 4,656 | -0.03(-0.23%) |
Aug 22, 2016 | 13.85 | 13.85 | 13.66 | 13.74 | 5,998 | +0.01(+0.08%) |
Aug 19, 2016 | 13.91 | 13.91 | 13.70 | 13.73 | 14,417 | -0.12(-0.87%) |
Aug 18, 2016 | 14.00 | 14.03 | 13.71 | 13.85 | 16,469 | -0.23(-1.63%) |
Aug 17, 2016 | 14.08 | 14.13 | 13.70 | 14.08 | 24,125 | +0.13(+0.91%) |
Aug 16, 2016 | 14.16 | 14.16 | 13.93 | 13.95 | 5,428 | -0.26(-1.81%) |
Aug 15, 2016 | 14.26 | 14.26 | 14.13 | 14.21 | 9,125 | +0.07(+0.50%) |
Aug 12, 2016 | 14.05 | 14.27 | 13.99 | 14.14 | 9,043 | +0.09(+0.64%) |
Aug 11, 2016 | 14.10 | 14.13 | 13.90 | 14.05 | 5,481 | +0.06(+0.43%) |
Aug 10, 2016 | 14.10 | 14.10 | 13.98 | 13.99 | 4,088 | +0.00(+0.00%) |
Aug 09, 2016 | 14.10 | 14.10 | 13.99 | 13.99 | 2,706 | -0.04(-0.29%) |
Aug 08, 2016 | 13.95 | 14.11 | 13.95 | 14.03 | 2,677 | -0.05(-0.36%) |
Aug 05, 2016 | 14.11 | 14.18 | 14.05 | 14.08 | 6,458 | -0.04(-0.28%) |
Aug 04, 2016 | 14.05 | 14.27 | 14.02 | 14.12 | 8,407 | +0.12(+0.85%) |
Aug 03, 2016 | 14.05 | 14.05 | 13.75 | 14.00 | 4,944 | -0.03(-0.19%) |
Aug 02, 2016 | 14.05 | 14.05 | 13.87 | 14.03 | 2,300 | -0.02(-0.16%) |
Aug 01, 2016 | 14.05 | 14.05 | 14.03 | 14.05 | 2,990 | +0.05(+0.36%) |
Jul 29, 2016 | 14.00 | 14.00 | 13.88 | 14.00 | 3,299 | +0.01(+0.07%) |
Jul 28, 2016 | 13.92 | 13.99 | 13.92 | 13.99 | 3,665 | +0.15(+1.08%) |
Jul 27, 2016 | 13.98 | 13.98 | 13.84 | 13.84 | 6,677 | +0.02(+0.14%) |
Jul 26, 2016 | 13.84 | 13.84 | 13.69 | 13.82 | 5,387 | +0.06(+0.44%) |
Jul 25, 2016 | 13.74 | 13.79 | 13.66 | 13.76 | 5,939 | +0.02(+0.15%) |
Jul 22, 2016 | 13.73 | 13.74 | 13.44 | 13.74 | 9,310 | +0.13(+0.96%) |
Jul 21, 2016 | 13.64 | 13.64 | 13.51 | 13.61 | 7,018 | -0.04(-0.29%) |
Jul 20, 2016 | 13.49 | 13.65 | 13.37 | 13.65 | 6,489 | +0.22(+1.64%) |
Jul 19, 2016 | 13.43 | 13.45 | 13.41 | 13.43 | 3,122 | +0.06(+0.45%) |
Jul 18, 2016 | 13.33 | 13.42 | 13.30 | 13.37 | 17,788 | +0.07(+0.53%) |
Jul 15, 2016 | 13.35 | 13.55 | 13.24 | 13.30 | 7,343 | -0.04(-0.30%) |
Jul 14, 2016 | 13.40 | 13.54 | 13.34 | 13.34 | 15,764 | -0.06(-0.45%) |
Jul 13, 2016 | 13.60 | 13.60 | 13.40 | 13.40 | 33,440 | -0.11(-0.81%) |
Jul 12, 2016 | 13.70 | 13.73 | 13.46 | 13.51 | 11,817 | -0.06(-0.45%) |
Jul 11, 2016 | 13.54 | 13.66 | 13.54 | 13.57 | 4,844 | +0.06(+0.44%) |
Jul 08, 2016 | 13.45 | 13.64 | 13.50 | 13.51 | 5,322 | +0.01(+0.07%) |
Jul 07, 2016 | 13.65 | 13.73 | 13.49 | 13.50 | 4,066 | -0.06(-0.44%) |
Jul 06, 2016 | 13.66 | 13.75 | 13.45 | 13.56 | 12,650 | +0.01(+0.07%) |
Jul 05, 2016 | 13.58 | 13.63 | 13.55 | 13.55 | 10,535 | -0.06(-0.41%) |
Jul 01, 2016 | 13.65 | 13.61 | 13.61 | 13.61 | 8,200 | +0.06(+0.41%) |
Jun 30, 2016 | 13.82 | 13.82 | 13.55 | 13.55 | 6,807 | +0.00(+0.00%) |
Jun 29, 2016 | 13.55 | 13.60 | 13.44 | 13.55 | 5,198 | +0.02(+0.15%) |
Jun 28, 2016 | 13.82 | 13.82 | 13.40 | 13.53 | 6,640 | +0.05(+0.34%) |
Jun 27, 2016 | 13.64 | 13.64 | 13.43 | 13.48 | 2,300 | -0.05(-0.34%) |
Jun 24, 2016 | 13.36 | 13.57 | 13.28 | 13.53 | 4,105 | +0.17(+1.27%) |
Jun 23, 2016 | 13.44 | 13.53 | 13.33 | 13.36 | 5,289 | -0.15(-1.11%) |
Jun 22, 2016 | 13.58 | 13.67 | 13.44 | 13.51 | 15,707 | +0.09(+0.67%) |
Jun 21, 2016 | 13.81 | 13.81 | 13.42 | 13.42 | 1,617 | -0.23(-1.70%) |
Jun 20, 2016 | 13.60 | 13.71 | 13.58 | 13.65 | 3,229 | -0.02(-0.13%) |
Jun 17, 2016 | 13.59 | 13.68 | 13.54 | 13.67 | 1,849 | +0.19(+1.39%) |
Jun 16, 2016 | 13.70 | 13.70 | 13.47 | 13.48 | 6,689 | -0.10(-0.72%) |
Jun 15, 2016 | 13.98 | 13.98 | 13.41 | 13.58 | 5,491 | +0.02(+0.15%) |
Jun 14, 2016 | 13.53 | 13.56 | 13.43 | 13.56 | 10,950 | +0.14(+1.04%) |
Jun 13, 2016 | 13.48 | 13.48 | 13.37 | 13.42 | 10,168 | -0.06(-0.45%) |
Jun 10, 2016 | 13.51 | 13.51 | 13.41 | 13.48 | 11,469 | -0.02(-0.15%) |
Jun 09, 2016 | 13.61 | 13.61 | 13.47 | 13.50 | 14,490 | -0.07(-0.52%) |
Jun 08, 2016 | 13.45 | 13.58 | 13.40 | 13.57 | 18,919 | +0.12(+0.89%) |
Jun 07, 2016 | 13.60 | 13.60 | 13.43 | 13.45 | 7,500 | +0.00(+0.00%) |
Jun 06, 2016 | 13.48 | 13.52 | 13.44 | 13.45 | 13,478 | -0.03(-0.22%) |
Jun 03, 2016 | 13.50 | 13.58 | 13.47 | 13.48 | 12,740 | -0.06(-0.44%) |
Jun 02, 2016 | 13.54 | 13.61 | 13.49 | 13.54 | 9,770 | +0.02(+0.15%) |