Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.71 | 14.77 | 14.64 | 14.73 | 281,575 | +0.11(+0.75%) |
Sep 29, 2016 | 14.72 | 14.77 | 14.55 | 14.62 | 297,040 | -0.09(-0.61%) |
Sep 28, 2016 | 14.48 | 14.71 | 14.41 | 14.71 | 294,517 | +0.30(+2.08%) |
Sep 27, 2016 | 14.34 | 14.43 | 14.27 | 14.41 | 425,655 | +0.02(+0.14%) |
Sep 26, 2016 | 14.46 | 14.47 | 14.38 | 14.39 | 232,512 | -0.10(-0.69%) |
Sep 23, 2016 | 14.56 | 14.59 | 14.48 | 14.49 | 228,193 | -0.13(-0.89%) |
Sep 22, 2016 | 14.62 | 14.69 | 14.62 | 14.62 | 1,281,582 | +0.20(+1.39%) |
Sep 21, 2016 | 14.28 | 14.44 | 14.24 | 14.42 | 258,395 | +0.21(+1.48%) |
Sep 20, 2016 | 14.30 | 14.30 | 14.20 | 14.21 | 258,351 | +0.00(+0.00%) |
Sep 19, 2016 | 14.30 | 14.34 | 14.20 | 14.21 | 305,150 | +0.06(+0.42%) |
Sep 16, 2016 | 14.20 | 14.20 | 14.11 | 14.15 | 227,112 | -0.29(-2.01%) |
Sep 15, 2016 | 14.29 | 14.51 | 14.29 | 14.44 | 142,367 | +0.15(+1.05%) |
Sep 14, 2016 | 14.32 | 14.44 | 14.26 | 14.29 | 144,960 | +0.00(+0.00%) |
Sep 13, 2016 | 14.53 | 14.53 | 14.24 | 14.29 | 207,849 | -0.41(-2.79%) |
Sep 12, 2016 | 14.55 | 14.73 | 14.50 | 14.70 | 180,165 | +0.05(+0.34%) |
Sep 09, 2016 | 14.87 | 14.87 | 14.63 | 14.65 | 206,569 | -0.31(-2.07%) |
Sep 08, 2016 | 14.91 | 15.00 | 14.87 | 14.96 | 268,120 | +0.05(+0.34%) |
Sep 07, 2016 | 14.95 | 14.95 | 14.88 | 14.91 | 189,236 | -0.01(-0.07%) |
Sep 06, 2016 | 14.89 | 14.94 | 14.83 | 14.92 | 148,868 | +0.14(+0.95%) |
Sep 02, 2016 | 14.73 | 14.78 | 14.78 | 14.78 | 176,000 | +0.21(+1.44%) |
Sep 01, 2016 | 14.55 | 14.57 | 14.47 | 14.57 | 167,198 | +0.04(+0.28%) |
Aug 31, 2016 | 14.58 | 14.59 | 14.48 | 14.53 | 235,386 | -0.10(-0.68%) |
Aug 30, 2016 | 14.62 | 14.74 | 14.60 | 14.63 | 242,439 | +0.03(+0.21%) |
Aug 29, 2016 | 14.54 | 14.62 | 14.53 | 14.60 | 232,901 | +0.03(+0.21%) |
Aug 26, 2016 | 14.72 | 14.84 | 14.51 | 14.57 | 166,183 | -0.09(-0.61%) |
Aug 25, 2016 | 14.65 | 14.69 | 14.62 | 14.66 | 170,676 | +0.00(+0.00%) |
Aug 24, 2016 | 14.75 | 14.79 | 14.64 | 14.66 | 198,552 | -0.12(-0.81%) |
Aug 23, 2016 | 14.76 | 14.84 | 14.76 | 14.78 | 179,166 | +0.13(+0.89%) |
Aug 22, 2016 | 14.63 | 14.67 | 14.55 | 14.65 | 183,319 | -0.08(-0.54%) |
Aug 19, 2016 | 14.75 | 14.75 | 14.63 | 14.73 | 159,941 | -0.09(-0.61%) |
Aug 18, 2016 | 14.73 | 14.84 | 14.73 | 14.82 | 225,355 | +0.15(+1.02%) |
Aug 17, 2016 | 14.62 | 14.68 | 14.54 | 14.67 | 156,813 | +0.02(+0.14%) |
Aug 16, 2016 | 14.74 | 14.74 | 14.65 | 14.65 | 216,498 | -0.03(-0.20%) |
Aug 15, 2016 | 14.59 | 14.70 | 14.59 | 14.68 | 136,071 | +0.14(+0.96%) |
Aug 12, 2016 | 14.63 | 14.63 | 14.51 | 14.54 | 156,273 | -0.07(-0.48%) |
Aug 11, 2016 | 14.55 | 14.64 | 14.53 | 14.61 | 178,212 | +0.13(+0.90%) |
Aug 10, 2016 | 14.57 | 14.59 | 14.48 | 14.48 | 219,704 | -0.02(-0.14%) |
Aug 09, 2016 | 14.47 | 14.54 | 14.47 | 14.50 | 217,184 | +0.05(+0.35%) |
Aug 08, 2016 | 14.37 | 14.47 | 14.37 | 14.45 | 171,234 | +0.11(+0.77%) |
Aug 05, 2016 | 14.25 | 14.35 | 14.19 | 14.34 | 292,213 | +0.13(+0.91%) |
Aug 04, 2016 | 14.13 | 14.23 | 14.11 | 14.21 | 124,745 | +0.08(+0.57%) |
Aug 03, 2016 | 14.05 | 14.15 | 14.00 | 14.13 | 163,941 | +0.08(+0.57%) |
Aug 02, 2016 | 14.14 | 14.18 | 13.96 | 14.05 | 186,084 | -0.04(-0.28%) |
Aug 01, 2016 | 14.25 | 14.25 | 14.07 | 14.09 | 169,047 | -0.18(-1.26%) |
Jul 29, 2016 | 14.18 | 14.30 | 14.11 | 14.27 | 136,515 | +0.08(+0.56%) |
Jul 28, 2016 | 14.30 | 14.30 | 14.17 | 14.19 | 167,959 | -0.11(-0.77%) |
Jul 27, 2016 | 14.35 | 14.40 | 14.20 | 14.30 | 201,744 | -0.02(-0.14%) |
Jul 26, 2016 | 14.27 | 14.33 | 14.24 | 14.32 | 179,097 | +0.10(+0.70%) |
Jul 25, 2016 | 14.28 | 14.32 | 14.19 | 14.22 | 150,760 | -0.12(-0.84%) |
Jul 22, 2016 | 14.38 | 14.39 | 14.29 | 14.34 | 109,784 | -0.02(-0.14%) |
Jul 21, 2016 | 14.39 | 14.50 | 14.35 | 14.36 | 171,330 | +0.00(+0.00%) |
Jul 20, 2016 | 14.28 | 14.40 | 14.26 | 14.36 | 148,381 | +0.07(+0.49%) |
Jul 19, 2016 | 14.37 | 14.38 | 14.25 | 14.29 | 130,935 | -0.19(-1.31%) |
Jul 18, 2016 | 14.41 | 14.50 | 14.35 | 14.48 | 149,627 | +0.05(+0.35%) |
Jul 15, 2016 | 14.48 | 14.48 | 14.38 | 14.43 | 132,390 | -0.07(-0.48%) |
Jul 14, 2016 | 14.51 | 14.56 | 14.46 | 14.50 | 153,799 | +0.11(+0.76%) |
Jul 13, 2016 | 14.47 | 14.48 | 14.32 | 14.39 | 190,720 | -0.02(-0.13%) |
Jul 12, 2016 | 14.24 | 14.45 | 14.24 | 14.41 | 141,083 | +0.30(+2.12%) |
Jul 11, 2016 | 14.04 | 14.15 | 14.04 | 14.11 | 199,046 | +0.15(+1.07%) |
Jul 08, 2016 | 13.88 | 13.99 | 13.78 | 13.96 | 172,814 | +0.18(+1.31%) |
Jul 07, 2016 | 13.97 | 14.01 | 13.71 | 13.78 | 245,939 | -0.11(-0.79%) |
Jul 06, 2016 | 13.72 | 13.90 | 13.66 | 13.89 | 195,777 | +0.03(+0.22%) |
Jul 05, 2016 | 14.01 | 14.03 | 13.82 | 13.86 | 255,794 | -0.28(-1.98%) |