Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.60 | 15.60 | 15.17 | 15.41 | 75,735 | +0.02(+0.13%) |
Aug 30, 2016 | 15.50 | 15.59 | 15.36 | 15.39 | 34,274 | -0.07(-0.45%) |
Aug 29, 2016 | 15.45 | 15.58 | 15.42 | 15.46 | 24,480 | +0.05(+0.32%) |
Aug 26, 2016 | 15.45 | 15.59 | 15.28 | 15.41 | 51,684 | -0.06(-0.39%) |
Aug 25, 2016 | 15.41 | 15.67 | 15.41 | 15.47 | 23,194 | -0.09(-0.58%) |
Aug 24, 2016 | 15.51 | 15.70 | 15.49 | 15.56 | 30,352 | +0.11(+0.71%) |
Aug 23, 2016 | 15.29 | 15.74 | 15.29 | 15.45 | 46,655 | +0.09(+0.59%) |
Aug 22, 2016 | 15.09 | 15.48 | 15.09 | 15.36 | 34,020 | +0.04(+0.26%) |
Aug 19, 2016 | 15.50 | 15.50 | 15.31 | 15.32 | 26,699 | -0.15(-0.97%) |
Aug 18, 2016 | 15.47 | 15.54 | 15.30 | 15.47 | 75,523 | +0.04(+0.26%) |
Aug 17, 2016 | 15.35 | 15.50 | 15.27 | 15.43 | 33,168 | -0.01(-0.06%) |
Aug 16, 2016 | 15.21 | 15.50 | 15.21 | 15.44 | 59,347 | +0.16(+1.05%) |
Aug 15, 2016 | 15.27 | 15.29 | 15.19 | 15.28 | 30,889 | +0.15(+0.99%) |
Aug 12, 2016 | 15.26 | 15.29 | 14.99 | 15.13 | 21,729 | -0.08(-0.53%) |
Aug 11, 2016 | 15.21 | 15.36 | 15.06 | 15.21 | 30,156 | +0.07(+0.46%) |
Aug 10, 2016 | 15.16 | 15.30 | 15.09 | 15.14 | 29,263 | -0.09(-0.59%) |
Aug 09, 2016 | 15.14 | 15.31 | 15.11 | 15.23 | 24,572 | +0.08(+0.53%) |
Aug 08, 2016 | 15.11 | 15.34 | 15.11 | 15.15 | 23,533 | -0.11(-0.72%) |
Aug 05, 2016 | 14.82 | 15.30 | 14.82 | 15.26 | 104,876 | +0.26(+1.73%) |
Aug 04, 2016 | 14.86 | 15.07 | 14.83 | 15.00 | 36,907 | -0.01(-0.07%) |
Aug 03, 2016 | 14.51 | 15.04 | 14.46 | 15.01 | 59,780 | +0.42(+2.88%) |
Aug 02, 2016 | 14.64 | 14.98 | 14.55 | 14.59 | 92,542 | -0.23(-1.55%) |
Aug 01, 2016 | 14.69 | 14.87 | 14.50 | 14.82 | 88,976 | -0.01(-0.07%) |
Jul 29, 2016 | 14.53 | 14.88 | 14.25 | 14.83 | 247,961 | -0.09(-0.60%) |
Jul 28, 2016 | 14.50 | 14.93 | 14.50 | 14.92 | 62,301 | +0.17(+1.15%) |
Jul 27, 2016 | 14.42 | 14.79 | 14.35 | 14.75 | 23,660 | +0.15(+1.03%) |
Jul 26, 2016 | 14.40 | 14.69 | 14.37 | 14.60 | 30,657 | +0.07(+0.48%) |
Jul 25, 2016 | 14.59 | 14.71 | 14.45 | 14.53 | 29,033 | -0.05(-0.34%) |
Jul 22, 2016 | 14.52 | 14.68 | 14.36 | 14.58 | 48,174 | +0.05(+0.34%) |
Jul 21, 2016 | 14.72 | 14.96 | 14.43 | 14.53 | 84,313 | -0.25(-1.69%) |
Jul 20, 2016 | 14.92 | 14.96 | 14.65 | 14.78 | 60,812 | -0.14(-0.94%) |
Jul 19, 2016 | 15.02 | 15.10 | 14.77 | 14.92 | 53,003 | -0.06(-0.40%) |
Jul 18, 2016 | 15.15 | 15.30 | 14.87 | 14.98 | 47,555 | -0.25(-1.64%) |
Jul 15, 2016 | 15.32 | 15.35 | 14.85 | 15.23 | 180,974 | -0.02(-0.13%) |
Jul 14, 2016 | 15.13 | 15.39 | 14.89 | 15.25 | 157,682 | +0.23(+1.53%) |
Jul 13, 2016 | 15.01 | 15.10 | 14.78 | 15.02 | 244,415 | +0.04(+0.27%) |
Jul 12, 2016 | 14.90 | 15.01 | 14.65 | 14.98 | 234,652 | +0.12(+0.81%) |
Jul 11, 2016 | 14.55 | 14.90 | 14.55 | 14.86 | 138,151 | +0.08(+0.54%) |
Jul 08, 2016 | 14.75 | 14.59 | 14.59 | 14.78 | 129,445 | +0.19(+1.30%) |
Jul 07, 2016 | 14.40 | 14.75 | 14.40 | 14.59 | 87,637 | +0.14(+0.97%) |
Jul 05, 2016 | 14.31 | 14.51 | 14.14 | 14.45 | 210,500 | +0.00(+0.00%) |
Jul 01, 2016 | 14.39 | 14.45 | 14.45 | 14.45 | 72,300 | -0.01(-0.07%) |
Jun 30, 2016 | 14.50 | 14.50 | 13.99 | 14.46 | 175,151 | +0.47(+3.36%) |
Jun 29, 2016 | 13.90 | 14.01 | 13.68 | 13.99 | 135,382 | +0.19(+1.38%) |
Jun 28, 2016 | 13.55 | 13.89 | 13.26 | 13.80 | 195,417 | +0.32(+2.37%) |
Jun 27, 2016 | 13.72 | 13.89 | 13.28 | 13.48 | 81,977 | -0.37(-2.67%) |
Jun 24, 2016 | 14.17 | 14.38 | 13.75 | 13.85 | 1,698,379 | -0.69(-4.75%) |
Jun 23, 2016 | 14.27 | 14.58 | 14.23 | 14.54 | 218,682 | +0.22(+1.54%) |
Jun 22, 2016 | 14.20 | 14.36 | 14.12 | 14.32 | 116,876 | +0.17(+1.20%) |
Jun 21, 2016 | 14.11 | 14.28 | 14.06 | 14.15 | 79,727 | -0.09(-0.63%) |
Jun 20, 2016 | 14.35 | 14.38 | 14.08 | 14.24 | 128,383 | -0.13(-0.90%) |
Jun 17, 2016 | 14.30 | 14.36 | 13.99 | 14.37 | 194,124 | +0.16(+1.13%) |
Jun 16, 2016 | 14.35 | 14.35 | 13.99 | 14.21 | 54,525 | -0.18(-1.25%) |
Jun 15, 2016 | 14.22 | 14.42 | 14.16 | 14.39 | 120,862 | +0.23(+1.62%) |
Jun 14, 2016 | 14.20 | 14.32 | 14.02 | 14.16 | 55,701 | -0.03(-0.21%) |
Jun 13, 2016 | 14.30 | 14.43 | 14.12 | 14.19 | 67,588 | -0.18(-1.25%) |
Jun 10, 2016 | 14.40 | 14.41 | 14.32 | 14.37 | 20,036 | -0.06(-0.42%) |
Jun 09, 2016 | 14.37 | 14.45 | 14.25 | 14.43 | 53,641 | -0.03(-0.21%) |
Jun 08, 2016 | 14.45 | 14.48 | 14.27 | 14.46 | 74,925 | +0.11(+0.77%) |
Jun 07, 2016 | 14.30 | 14.48 | 14.27 | 14.35 | 155,486 | +0.04(+0.28%) |
Jun 06, 2016 | 14.30 | 14.40 | 14.20 | 14.31 | 52,013 | +0.01(+0.07%) |
Jun 03, 2016 | 14.26 | 14.36 | 14.20 | 14.30 | 36,611 | -0.01(-0.07%) |
Jun 02, 2016 | 14.22 | 14.35 | 14.15 | 14.31 | 27,402 | -0.06(-0.42%) |