Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.49 | 13.51 | 13.27 | 13.43 | 338,091 | +0.03(+0.22%) |
Sep 29, 2016 | 13.48 | 13.63 | 13.39 | 13.40 | 173,690 | -0.14(-1.03%) |
Sep 28, 2016 | 13.53 | 13.56 | 13.35 | 13.54 | 217,885 | +0.02(+0.15%) |
Sep 27, 2016 | 13.46 | 13.62 | 13.43 | 13.52 | 242,332 | +0.05(+0.37%) |
Sep 26, 2016 | 13.43 | 13.59 | 13.26 | 13.47 | 535,560 | -0.01(-0.07%) |
Sep 23, 2016 | 13.34 | 13.51 | 13.34 | 13.48 | 450,103 | -0.02(-0.15%) |
Sep 22, 2016 | 13.21 | 13.50 | 13.21 | 13.50 | 273,523 | +0.39(+2.97%) |
Sep 21, 2016 | 12.88 | 13.17 | 12.74 | 13.11 | 324,518 | -0.06(-0.46%) |
Sep 20, 2016 | 13.37 | 13.43 | 13.15 | 13.17 | 155,202 | -0.16(-1.20%) |
Sep 19, 2016 | 13.21 | 13.43 | 13.16 | 13.33 | 162,345 | +0.12(+0.91%) |
Sep 16, 2016 | 13.50 | 13.50 | 13.11 | 13.21 | 410,058 | -0.29(-2.15%) |
Sep 15, 2016 | 13.47 | 13.58 | 13.44 | 13.50 | 157,216 | -0.04(-0.30%) |
Sep 14, 2016 | 13.71 | 13.72 | 13.45 | 13.54 | 206,390 | -0.19(-1.38%) |
Sep 13, 2016 | 14.33 | 14.33 | 13.60 | 13.73 | 228,987 | -0.70(-4.85%) |
Sep 12, 2016 | 14.15 | 14.45 | 14.10 | 14.43 | 352,447 | +0.15(+1.05%) |
Sep 09, 2016 | 14.22 | 14.31 | 14.09 | 14.28 | 536,496 | -0.09(-0.63%) |
Sep 08, 2016 | 14.23 | 14.48 | 14.22 | 14.37 | 261,106 | +0.29(+2.06%) |
Sep 07, 2016 | 13.77 | 14.11 | 13.77 | 14.08 | 406,150 | +0.33(+2.40%) |
Sep 06, 2016 | 13.75 | 13.79 | 13.70 | 13.75 | 194,726 | -0.05(-0.36%) |
Sep 02, 2016 | 13.73 | 13.80 | 13.80 | 13.80 | 347,100 | +0.14(+1.02%) |
Sep 01, 2016 | 13.70 | 13.73 | 13.51 | 13.66 | 166,020 | -0.08(-0.58%) |
Aug 31, 2016 | 13.94 | 13.94 | 13.65 | 13.74 | 120,149 | -0.16(-1.15%) |
Aug 30, 2016 | 13.84 | 13.99 | 13.79 | 13.90 | 259,530 | +0.05(+0.36%) |
Aug 29, 2016 | 13.77 | 13.88 | 13.77 | 13.85 | 195,295 | +0.09(+0.65%) |
Aug 26, 2016 | 13.95 | 13.99 | 13.76 | 13.76 | 110,380 | -0.14(-1.01%) |
Aug 25, 2016 | 14.00 | 14.01 | 13.85 | 13.90 | 180,352 | -0.16(-1.14%) |
Aug 24, 2016 | 13.89 | 14.11 | 13.82 | 14.06 | 270,174 | +0.26(+1.88%) |
Aug 23, 2016 | 13.58 | 13.85 | 13.58 | 13.80 | 142,829 | +0.16(+1.17%) |
Aug 22, 2016 | 13.77 | 13.84 | 13.61 | 13.64 | 198,456 | -0.19(-1.37%) |
Aug 19, 2016 | 13.92 | 13.92 | 13.74 | 13.83 | 168,692 | -0.11(-0.79%) |
Aug 18, 2016 | 13.82 | 13.94 | 13.80 | 13.94 | 112,963 | +0.08(+0.58%) |
Aug 17, 2016 | 13.68 | 13.86 | 13.58 | 13.86 | 290,481 | +0.22(+1.61%) |
Aug 16, 2016 | 13.66 | 13.85 | 13.61 | 13.64 | 278,090 | -0.09(-0.66%) |
Aug 15, 2016 | 13.59 | 13.84 | 13.57 | 13.73 | 314,303 | +0.15(+1.10%) |
Aug 12, 2016 | 13.52 | 13.61 | 13.42 | 13.58 | 231,327 | +0.05(+0.37%) |
Aug 11, 2016 | 13.70 | 13.71 | 13.50 | 13.53 | 271,899 | -0.09(-0.66%) |
Aug 10, 2016 | 13.60 | 13.74 | 13.48 | 13.62 | 167,251 | -0.02(-0.15%) |
Aug 09, 2016 | 13.48 | 13.64 | 13.48 | 13.64 | 279,394 | +0.20(+1.49%) |
Aug 08, 2016 | 13.35 | 13.49 | 13.29 | 13.44 | 346,309 | +0.06(+0.45%) |
Aug 05, 2016 | 13.07 | 13.63 | 12.94 | 13.38 | 521,363 | +0.46(+3.56%) |
Aug 04, 2016 | 13.01 | 13.01 | 12.78 | 12.92 | 316,770 | -0.05(-0.39%) |
Aug 03, 2016 | 12.68 | 13.00 | 12.58 | 12.97 | 448,125 | +0.29(+2.29%) |
Aug 02, 2016 | 12.91 | 12.93 | 12.65 | 12.68 | 424,943 | -0.25(-1.93%) |
Aug 01, 2016 | 12.80 | 12.95 | 12.70 | 12.93 | 377,804 | +0.08(+0.62%) |
Jul 29, 2016 | 12.89 | 12.95 | 12.80 | 12.85 | 438,990 | -0.05(-0.39%) |
Jul 28, 2016 | 13.12 | 13.12 | 12.84 | 12.90 | 253,625 | -0.31(-2.35%) |
Jul 27, 2016 | 13.00 | 13.22 | 12.93 | 13.21 | 327,189 | +0.19(+1.46%) |
Jul 26, 2016 | 12.95 | 13.07 | 12.86 | 13.02 | 270,509 | +0.07(+0.54%) |
Jul 25, 2016 | 13.14 | 13.14 | 12.93 | 12.95 | 511,717 | -0.11(-0.84%) |
Jul 22, 2016 | 13.06 | 13.20 | 12.85 | 13.06 | 164,251 | +0.03(+0.23%) |
Jul 21, 2016 | 13.31 | 13.33 | 12.98 | 13.03 | 450,225 | -0.26(-1.96%) |
Jul 20, 2016 | 13.23 | 13.41 | 13.16 | 13.29 | 255,276 | +0.08(+0.61%) |
Jul 19, 2016 | 13.27 | 13.35 | 13.12 | 13.21 | 313,788 | -0.15(-1.12%) |
Jul 18, 2016 | 13.30 | 13.54 | 12.98 | 13.36 | 635,549 | -0.67(-4.78%) |
Jul 15, 2016 | 14.04 | 14.05 | 13.88 | 14.03 | 243,994 | +0.07(+0.50%) |
Jul 14, 2016 | 14.16 | 14.19 | 13.93 | 13.96 | 243,294 | -0.11(-0.78%) |
Jul 13, 2016 | 14.15 | 14.19 | 13.96 | 14.07 | 353,666 | -0.03(-0.21%) |
Jul 12, 2016 | 14.04 | 14.16 | 14.02 | 14.10 | 340,933 | +0.07(+0.50%) |
Jul 11, 2016 | 13.99 | 14.17 | 13.99 | 14.03 | 243,184 | +0.11(+0.79%) |
Jul 08, 2016 | 13.49 | 13.98 | 13.47 | 13.92 | 236,897 | +0.45(+3.34%) |
Jul 07, 2016 | 13.45 | 13.78 | 13.45 | 13.47 | 308,882 | -0.01(-0.07%) |
Jul 06, 2016 | 13.30 | 13.54 | 13.20 | 13.48 | 226,167 | +0.13(+0.97%) |
Jul 05, 2016 | 13.56 | 13.64 | 13.19 | 13.35 | 246,332 | -0.21(-1.55%) |