Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.02 | 15.09 | 14.78 | 14.87 | 160,249 | -0.22(-1.48%) |
Aug 30, 2016 | 15.19 | 15.24 | 15.04 | 15.09 | 72,165 | -0.05(-0.31%) |
Aug 29, 2016 | 15.01 | 15.15 | 14.99 | 15.14 | 80,912 | +0.09(+0.61%) |
Aug 26, 2016 | 15.13 | 15.23 | 14.98 | 15.05 | 102,232 | -0.03(-0.20%) |
Aug 25, 2016 | 15.12 | 15.14 | 15.03 | 15.08 | 63,824 | -0.03(-0.20%) |
Aug 24, 2016 | 15.12 | 15.20 | 15.07 | 15.11 | 126,076 | -0.06(-0.41%) |
Aug 23, 2016 | 15.09 | 15.22 | 15.09 | 15.17 | 95,430 | +0.07(+0.46%) |
Aug 22, 2016 | 15.18 | 15.18 | 15.01 | 15.10 | 118,580 | -0.16(-1.06%) |
Aug 19, 2016 | 15.38 | 15.38 | 15.19 | 15.26 | 106,940 | -0.11(-0.71%) |
Aug 18, 2016 | 15.16 | 15.37 | 15.16 | 15.37 | 165,358 | +0.27(+1.79%) |
Aug 17, 2016 | 15.03 | 15.10 | 14.95 | 15.10 | 162,863 | +0.05(+0.31%) |
Aug 16, 2016 | 14.98 | 15.10 | 14.92 | 15.05 | 166,916 | +0.02(+0.15%) |
Aug 15, 2016 | 15.01 | 15.06 | 14.95 | 15.03 | 208,285 | +0.14(+0.93%) |
Aug 12, 2016 | 14.87 | 14.95 | 14.84 | 14.89 | 100,494 | +0.08(+0.52%) |
Aug 11, 2016 | 14.65 | 14.88 | 14.63 | 14.82 | 258,733 | +0.22(+1.48%) |
Aug 10, 2016 | 14.84 | 14.84 | 14.58 | 14.60 | 118,049 | -0.19(-1.30%) |
Aug 09, 2016 | 14.92 | 14.92 | 14.73 | 14.79 | 191,299 | -0.08(-0.52%) |
Aug 08, 2016 | 14.78 | 14.96 | 14.78 | 14.87 | 327,407 | +0.22(+1.47%) |
Aug 05, 2016 | 14.55 | 14.68 | 14.52 | 14.65 | 184,827 | +0.12(+0.85%) |
Aug 04, 2016 | 14.44 | 14.63 | 14.44 | 14.53 | 105,661 | -0.01(-0.05%) |
Aug 03, 2016 | 14.25 | 14.54 | 14.22 | 14.54 | 251,397 | +0.28(+2.00%) |
Aug 02, 2016 | 14.22 | 14.35 | 14.01 | 14.25 | 463,852 | +0.12(+0.82%) |
Aug 01, 2016 | 14.53 | 14.53 | 14.09 | 14.14 | 803,598 | -0.49(-3.37%) |
Jul 29, 2016 | 14.35 | 14.65 | 14.27 | 14.63 | 183,803 | +0.12(+0.85%) |
Jul 28, 2016 | 14.54 | 14.57 | 14.42 | 14.51 | 133,678 | -0.03(-0.21%) |
Jul 27, 2016 | 14.69 | 14.82 | 14.49 | 14.54 | 165,398 | -0.15(-1.05%) |
Jul 26, 2016 | 14.56 | 14.70 | 14.42 | 14.69 | 188,283 | +0.07(+0.47%) |
Jul 25, 2016 | 14.85 | 14.85 | 14.58 | 14.62 | 306,689 | -0.30(-2.01%) |
Jul 22, 2016 | 14.95 | 14.97 | 14.85 | 14.92 | 110,371 | +0.04(+0.26%) |
Jul 21, 2016 | 15.02 | 15.12 | 14.85 | 14.88 | 123,832 | -0.15(-1.02%) |
Jul 20, 2016 | 15.02 | 15.10 | 14.87 | 15.04 | 229,878 | -0.02(-0.10%) |
Jul 19, 2016 | 15.14 | 15.14 | 15.01 | 15.05 | 99,932 | -0.08(-0.51%) |
Jul 18, 2016 | 15.08 | 15.15 | 15.00 | 15.13 | 118,806 | -0.02(-0.10%) |
Jul 15, 2016 | 15.18 | 15.25 | 15.09 | 15.15 | 93,729 | +0.00(+0.00%) |
Jul 14, 2016 | 15.18 | 15.22 | 15.11 | 15.15 | 216,342 | +0.07(+0.46%) |
Jul 13, 2016 | 15.21 | 15.25 | 14.94 | 15.08 | 460,558 | -0.14(-0.91%) |
Jul 12, 2016 | 15.02 | 15.28 | 15.02 | 15.22 | 1,176,321 | +0.38(+2.59%) |
Jul 11, 2016 | 14.92 | 14.96 | 14.83 | 14.83 | 232,761 | +0.01(+0.07%) |
Jul 08, 2016 | 14.77 | 14.85 | 14.63 | 14.82 | 213,361 | +0.19(+1.30%) |
Jul 07, 2016 | 14.89 | 14.95 | 14.52 | 14.63 | 364,566 | -0.16(-1.09%) |
Jul 06, 2016 | 14.68 | 14.79 | 14.54 | 14.79 | 221,300 | +0.08(+0.52%) |
Jul 05, 2016 | 14.82 | 14.86 | 14.55 | 14.72 | 420,159 | -0.33(-2.20%) |
Jul 01, 2016 | 14.92 | 15.05 | 15.05 | 15.05 | 242,062 | +0.12(+0.77%) |
Jun 30, 2016 | 14.77 | 14.94 | 14.72 | 14.93 | 213,774 | +0.12(+0.78%) |
Jun 29, 2016 | 14.66 | 14.90 | 14.65 | 14.82 | 457,472 | +0.29(+2.01%) |
Jun 28, 2016 | 14.40 | 14.52 | 14.32 | 14.52 | 177,011 | +0.39(+2.78%) |
Jun 27, 2016 | 14.39 | 14.39 | 14.02 | 14.13 | 371,255 | -0.42(-2.91%) |
Jun 24, 2016 | 14.59 | 14.77 | 14.50 | 14.55 | 408,120 | -0.55(-3.67%) |
Jun 23, 2016 | 14.99 | 15.11 | 14.92 | 15.11 | 145,156 | +0.27(+1.82%) |
Jun 22, 2016 | 14.99 | 14.99 | 14.83 | 14.84 | 233,694 | -0.09(-0.62%) |
Jun 21, 2016 | 14.73 | 14.95 | 14.70 | 14.93 | 125,459 | +0.15(+1.04%) |
Jun 20, 2016 | 14.82 | 14.88 | 14.77 | 14.78 | 242,470 | +0.14(+0.95%) |
Jun 17, 2016 | 14.62 | 14.68 | 14.57 | 14.64 | 381,848 | +0.14(+0.96%) |
Jun 16, 2016 | 14.42 | 14.53 | 14.21 | 14.50 | 468,986 | -0.07(-0.47%) |
Jun 15, 2016 | 14.53 | 14.74 | 14.47 | 14.57 | 96,822 | -0.03(-0.21%) |
Jun 14, 2016 | 14.54 | 14.65 | 14.42 | 14.60 | 227,218 | -0.02(-0.10%) |
Jun 13, 2016 | 14.60 | 14.79 | 14.55 | 14.61 | 175,657 | -0.06(-0.42%) |
Jun 10, 2016 | 14.84 | 14.92 | 14.64 | 14.68 | 231,105 | -0.33(-2.19%) |
Jun 09, 2016 | 14.95 | 15.05 | 14.88 | 15.00 | 129,381 | -0.08(-0.56%) |
Jun 08, 2016 | 15.23 | 15.27 | 15.05 | 15.09 | 237,986 | -0.02(-0.12%) |
Jun 07, 2016 | 14.89 | 15.15 | 14.83 | 15.11 | 189,533 | +0.31(+2.08%) |
Jun 06, 2016 | 14.61 | 14.80 | 14.55 | 14.80 | 136,390 | +0.34(+2.33%) |
Jun 03, 2016 | 14.51 | 14.56 | 14.37 | 14.46 | 93,736 | -0.04(-0.26%) |
Jun 02, 2016 | 14.42 | 14.50 | 14.34 | 14.50 | 113,075 | -0.05(-0.37%) |