Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.76 | 14.84 | 14.48 | 14.58 | 53,533 | +0.02(+0.14%) |
Sep 29, 2016 | 14.57 | 14.62 | 14.36 | 14.56 | 24,179 | -0.10(-0.67%) |
Sep 28, 2016 | 14.27 | 14.69 | 14.14 | 14.66 | 28,738 | +0.32(+2.27%) |
Sep 27, 2016 | 14.35 | 14.37 | 14.12 | 14.33 | 29,226 | -0.13(-0.88%) |
Sep 26, 2016 | 14.57 | 14.69 | 14.37 | 14.46 | 203,214 | -0.05(-0.34%) |
Sep 23, 2016 | 14.85 | 14.87 | 14.47 | 14.51 | 49,729 | -0.34(-2.32%) |
Sep 22, 2016 | 15.15 | 15.39 | 14.81 | 14.85 | 55,288 | -0.08(-0.53%) |
Sep 21, 2016 | 14.31 | 14.96 | 14.26 | 14.93 | 98,193 | +0.90(+6.38%) |
Sep 20, 2016 | 14.17 | 14.20 | 13.93 | 14.04 | 150,990 | -0.08(-0.56%) |
Sep 19, 2016 | 14.17 | 14.29 | 14.10 | 14.12 | 33,781 | +0.10(+0.70%) |
Sep 16, 2016 | 14.34 | 14.34 | 13.97 | 14.02 | 43,960 | -0.46(-3.19%) |
Sep 15, 2016 | 14.37 | 14.61 | 14.20 | 14.48 | 51,327 | +0.05(+0.34%) |
Sep 14, 2016 | 14.46 | 14.67 | 14.36 | 14.43 | 38,881 | +0.04(+0.31%) |
Sep 13, 2016 | 14.75 | 14.85 | 14.23 | 14.39 | 81,520 | -0.50(-3.34%) |
Sep 12, 2016 | 14.20 | 14.96 | 14.20 | 14.88 | 93,358 | +0.44(+3.07%) |
Sep 09, 2016 | 15.05 | 15.05 | 14.37 | 14.44 | 63,108 | -0.73(-4.80%) |
Sep 08, 2016 | 15.48 | 15.53 | 15.13 | 15.17 | 51,113 | -0.30(-1.91%) |
Sep 07, 2016 | 15.56 | 15.60 | 15.21 | 15.46 | 78,414 | -0.09(-0.57%) |
Sep 06, 2016 | 14.92 | 15.64 | 14.92 | 15.55 | 102,526 | +0.77(+5.19%) |
Sep 02, 2016 | 14.37 | 14.79 | 14.79 | 14.79 | 302,306 | +0.84(+5.99%) |
Sep 01, 2016 | 13.33 | 14.05 | 13.33 | 13.95 | 283,243 | +0.51(+3.81%) |
Aug 31, 2016 | 13.76 | 13.79 | 13.34 | 13.44 | 203,698 | -0.35(-2.57%) |
Aug 30, 2016 | 14.46 | 14.46 | 13.77 | 13.79 | 213,779 | -0.71(-4.88%) |
Aug 29, 2016 | 14.26 | 14.54 | 14.04 | 14.50 | 151,237 | +0.23(+1.59%) |
Aug 26, 2016 | 14.36 | 14.84 | 14.17 | 14.27 | 370,663 | +0.12(+0.83%) |
Aug 25, 2016 | 13.90 | 14.38 | 13.78 | 14.16 | 306,578 | +0.21(+1.48%) |
Aug 24, 2016 | 14.98 | 15.08 | 13.95 | 13.95 | 374,144 | -1.13(-7.50%) |
Aug 23, 2016 | 15.79 | 15.79 | 15.08 | 15.08 | 235,385 | -0.50(-3.22%) |
Aug 22, 2016 | 15.79 | 16.01 | 15.56 | 15.58 | 172,540 | -0.43(-2.70%) |
Aug 19, 2016 | 16.19 | 16.19 | 16.01 | 16.02 | 48,989 | -0.32(-1.99%) |
Aug 18, 2016 | 16.12 | 16.47 | 16.12 | 16.34 | 39,362 | +0.27(+1.65%) |
Aug 17, 2016 | 16.36 | 16.36 | 15.88 | 16.07 | 112,005 | -0.29(-1.74%) |
Aug 16, 2016 | 16.55 | 16.58 | 16.36 | 16.36 | 118,610 | -0.14(-0.83%) |
Aug 15, 2016 | 16.73 | 16.90 | 16.48 | 16.50 | 134,736 | -0.05(-0.30%) |
Aug 12, 2016 | 17.09 | 17.20 | 16.46 | 16.55 | 217,306 | -0.22(-1.29%) |
Aug 11, 2016 | 16.90 | 17.04 | 16.73 | 16.76 | 89,410 | -0.04(-0.23%) |
Aug 10, 2016 | 16.66 | 16.95 | 16.63 | 16.80 | 86,824 | +0.31(+1.91%) |
Aug 09, 2016 | 16.33 | 16.59 | 16.32 | 16.49 | 93,583 | +0.23(+1.39%) |
Aug 08, 2016 | 16.01 | 16.32 | 16.00 | 16.26 | 117,513 | +0.26(+1.60%) |
Aug 05, 2016 | 16.01 | 16.10 | 15.86 | 16.01 | 324,857 | -0.10(-0.61%) |
Aug 04, 2016 | 16.14 | 16.31 | 16.03 | 16.10 | 145,434 | +0.05(+0.31%) |
Aug 03, 2016 | 16.13 | 16.22 | 15.91 | 16.06 | 202,566 | -0.18(-1.09%) |
Aug 02, 2016 | 16.26 | 16.46 | 16.14 | 16.23 | 168,230 | +0.13(+0.79%) |
Aug 01, 2016 | 15.70 | 16.19 | 15.54 | 16.10 | 208,577 | +0.33(+2.12%) |
Jul 29, 2016 | 15.56 | 15.85 | 15.44 | 15.77 | 303,635 | +0.35(+2.30%) |
Jul 28, 2016 | 15.64 | 15.70 | 15.21 | 15.42 | 183,819 | -0.21(-1.32%) |
Jul 27, 2016 | 14.89 | 15.64 | 14.74 | 15.62 | 394,330 | +0.89(+6.01%) |
Jul 26, 2016 | 14.74 | 14.79 | 14.49 | 14.74 | 115,548 | +0.30(+2.04%) |
Jul 25, 2016 | 14.85 | 14.85 | 14.36 | 14.44 | 105,367 | -0.50(-3.36%) |
Jul 22, 2016 | 14.68 | 14.98 | 14.67 | 14.94 | 157,978 | +0.15(+1.00%) |
Jul 21, 2016 | 14.55 | 14.84 | 14.43 | 14.80 | 106,085 | +0.36(+2.52%) |
Jul 20, 2016 | 14.90 | 14.90 | 14.37 | 14.43 | 245,695 | -0.70(-4.62%) |
Jul 19, 2016 | 15.26 | 15.33 | 15.04 | 15.13 | 122,103 | -0.09(-0.58%) |
Jul 18, 2016 | 15.15 | 15.53 | 15.01 | 15.22 | 170,055 | +0.06(+0.39%) |
Jul 15, 2016 | 15.34 | 15.47 | 15.10 | 15.16 | 222,763 | -0.22(-1.41%) |
Jul 14, 2016 | 15.47 | 15.48 | 15.17 | 15.38 | 268,489 | -0.33(-2.13%) |
Jul 13, 2016 | 15.60 | 15.84 | 15.37 | 15.71 | 289,816 | +0.40(+2.63%) |
Jul 12, 2016 | 15.74 | 15.80 | 15.27 | 15.31 | 207,354 | -0.55(-3.47%) |
Jul 11, 2016 | 15.82 | 15.92 | 15.74 | 15.86 | 209,254 | -0.07(-0.43%) |
Jul 08, 2016 | 15.35 | 15.95 | 15.42 | 15.93 | 312,811 | +0.51(+3.32%) |
Jul 07, 2016 | 15.91 | 15.91 | 15.35 | 15.42 | 467,803 | -0.52(-3.27%) |
Jul 06, 2016 | 15.82 | 15.98 | 15.68 | 15.94 | 384,052 | +0.39(+2.53%) |
Jul 05, 2016 | 15.69 | 15.71 | 15.15 | 15.54 | 299,896 | +0.14(+0.89%) |