Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.15 | 14.17 | 14.05 | 14.07 | 5,025 | -0.05(-0.35%) |
Sep 29, 2016 | 14.14 | 14.14 | 14.08 | 14.12 | 9,620 | -0.02(-0.14%) |
Sep 28, 2016 | 14.17 | 14.17 | 14.14 | 14.14 | 1,075 | +0.02(+0.14%) |
Sep 27, 2016 | 14.12 | 14.14 | 14.12 | 14.12 | 4,311 | +0.05(+0.36%) |
Sep 26, 2016 | 14.07 | 14.13 | 14.07 | 14.07 | 3,627 | +0.01(+0.07%) |
Sep 23, 2016 | 14.09 | 14.11 | 14.06 | 14.06 | 7,943 | +0.01(+0.07%) |
Sep 22, 2016 | 14.01 | 14.10 | 14.01 | 14.05 | 9,375 | +0.10(+0.72%) |
Sep 21, 2016 | 13.92 | 13.96 | 13.88 | 13.95 | 31,077 | +0.03(+0.22%) |
Sep 20, 2016 | 13.97 | 13.99 | 13.89 | 13.92 | 15,009 | +0.02(+0.14%) |
Sep 19, 2016 | 13.92 | 13.92 | 13.80 | 13.90 | 27,251 | -0.02(-0.14%) |
Sep 16, 2016 | 13.94 | 13.94 | 13.92 | 13.92 | 5,468 | -0.05(-0.36%) |
Sep 15, 2016 | 13.94 | 13.97 | 13.93 | 13.97 | 13,891 | +0.02(+0.14%) |
Sep 14, 2016 | 13.99 | 14.07 | 13.95 | 13.95 | 8,245 | -0.07(-0.50%) |
Sep 13, 2016 | 14.03 | 14.06 | 14.00 | 14.02 | 2,779 | -0.09(-0.64%) |
Sep 12, 2016 | 14.11 | 14.11 | 14.03 | 14.11 | 5,885 | +0.00(+0.00%) |
Sep 09, 2016 | 14.29 | 14.29 | 14.11 | 14.11 | 2,651 | -0.26(-1.84%) |
Sep 08, 2016 | 14.40 | 14.42 | 14.35 | 14.37 | 4,867 | -0.07(-0.46%) |
Sep 07, 2016 | 14.44 | 14.48 | 14.41 | 14.44 | 6,869 | -0.04(-0.28%) |
Sep 06, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 12,523 | +0.09(+0.63%) |
Sep 02, 2016 | 14.49 | 14.39 | 14.39 | 14.39 | 2,300 | +0.00(+0.00%) |
Sep 01, 2016 | 14.40 | 14.43 | 14.39 | 14.39 | 3,762 | -0.03(-0.21%) |
Aug 31, 2016 | 14.45 | 14.45 | 14.42 | 14.42 | 2,950 | -0.03(-0.21%) |
Aug 30, 2016 | 14.53 | 14.53 | 14.45 | 14.45 | 2,350 | -0.11(-0.76%) |
Aug 29, 2016 | 14.47 | 14.56 | 14.46 | 14.56 | 2,788 | +0.14(+0.97%) |
Aug 26, 2016 | 14.47 | 14.49 | 14.42 | 14.42 | 3,193 | -0.08(-0.55%) |
Aug 25, 2016 | 14.56 | 14.59 | 14.45 | 14.50 | 5,154 | -0.04(-0.27%) |
Aug 24, 2016 | 14.57 | 14.57 | 14.54 | 14.54 | 11,974 | -0.05(-0.35%) |
Aug 23, 2016 | 14.62 | 14.62 | 14.59 | 14.59 | 5,023 | +0.01(+0.07%) |
Aug 22, 2016 | 14.56 | 14.60 | 14.55 | 14.58 | 6,186 | -0.01(-0.07%) |
Aug 19, 2016 | 14.60 | 14.62 | 14.57 | 14.59 | 3,679 | -0.04(-0.27%) |
Aug 18, 2016 | 14.60 | 14.63 | 14.57 | 14.63 | 2,060 | +0.02(+0.14%) |
Aug 17, 2016 | 14.58 | 14.62 | 14.58 | 14.61 | 2,230 | +0.00(+0.00%) |
Aug 16, 2016 | 14.57 | 14.61 | 14.55 | 14.61 | 3,341 | -0.01(-0.07%) |
Aug 15, 2016 | 14.70 | 14.70 | 14.59 | 14.62 | 10,425 | -0.02(-0.14%) |
Aug 12, 2016 | 14.63 | 14.66 | 14.63 | 14.64 | 3,084 | +0.01(+0.07%) |
Aug 11, 2016 | 14.65 | 14.66 | 14.63 | 14.63 | 2,310 | +0.00(+0.00%) |
Aug 10, 2016 | 14.67 | 14.69 | 14.63 | 14.63 | 12,383 | -0.08(-0.53%) |
Aug 09, 2016 | 14.73 | 14.73 | 14.66 | 14.71 | 5,824 | -0.02(-0.15%) |
Aug 08, 2016 | 14.71 | 14.73 | 14.63 | 14.73 | 11,066 | +0.02(+0.14%) |
Aug 05, 2016 | 14.70 | 14.71 | 14.65 | 14.71 | 2,515 | +0.03(+0.23%) |
Aug 04, 2016 | 14.63 | 14.71 | 14.63 | 14.68 | 2,592 | +0.02(+0.11%) |
Aug 03, 2016 | 14.56 | 14.66 | 14.56 | 14.66 | 9,457 | +0.06(+0.41%) |
Aug 02, 2016 | 14.59 | 14.60 | 14.58 | 14.60 | 1,140 | -0.06(-0.41%) |
Aug 01, 2016 | 14.66 | 14.66 | 14.61 | 14.66 | 3,608 | +0.05(+0.34%) |
Jul 29, 2016 | 14.67 | 14.67 | 14.59 | 14.61 | 7,698 | +0.03(+0.21%) |
Jul 28, 2016 | 14.61 | 14.66 | 14.58 | 14.58 | 6,563 | +0.03(+0.21%) |
Jul 27, 2016 | 14.59 | 14.59 | 14.55 | 14.55 | 4,916 | -0.04(-0.27%) |
Jul 26, 2016 | 14.54 | 14.60 | 14.52 | 14.59 | 9,253 | +0.08(+0.55%) |
Jul 25, 2016 | 14.56 | 14.59 | 14.51 | 14.51 | 15,147 | -0.06(-0.41%) |
Jul 22, 2016 | 14.52 | 14.60 | 14.52 | 14.57 | 3,706 | +0.00(+0.00%) |
Jul 21, 2016 | 14.51 | 14.57 | 14.51 | 14.57 | 5,392 | +0.05(+0.34%) |
Jul 20, 2016 | 14.50 | 14.52 | 14.47 | 14.52 | 3,039 | +0.07(+0.48%) |
Jul 19, 2016 | 14.50 | 14.50 | 14.32 | 14.45 | 11,077 | +0.00(+0.00%) |
Jul 18, 2016 | 14.38 | 14.47 | 14.38 | 14.45 | 9,955 | +0.12(+0.84%) |
Jul 15, 2016 | 14.35 | 14.38 | 14.25 | 14.33 | 11,220 | +0.10(+0.70%) |
Jul 14, 2016 | 14.46 | 14.46 | 14.23 | 14.23 | 10,708 | -0.27(-1.86%) |
Jul 13, 2016 | 14.75 | 14.76 | 14.50 | 14.50 | 21,611 | -0.29(-1.96%) |
Jul 12, 2016 | 14.95 | 14.96 | 14.78 | 14.79 | 17,457 | -0.16(-1.07%) |
Jul 11, 2016 | 14.98 | 14.98 | 14.95 | 14.95 | 11,530 | -0.02(-0.13%) |
Jul 08, 2016 | 14.89 | 14.99 | 14.93 | 14.97 | 7,224 | +0.04(+0.27%) |
Jul 07, 2016 | 14.74 | 14.93 | 14.70 | 14.93 | 12,315 | +0.23(+1.56%) |
Jul 06, 2016 | 14.64 | 14.79 | 14.64 | 14.70 | 6,104 | -0.03(-0.20%) |
Jul 05, 2016 | 14.85 | 14.85 | 14.66 | 14.73 | 13,089 | -0.07(-0.47%) |