Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.47 | 14.65 | 14.47 | 14.60 | 8,714 | +0.20(+1.39%) |
Sep 29, 2016 | 14.60 | 14.60 | 14.35 | 14.40 | 7,422 | -0.23(-1.57%) |
Sep 28, 2016 | 14.50 | 14.63 | 14.43 | 14.63 | 6,604 | +1.14(+8.45%) |
Sep 27, 2016 | 13.49 | 13.55 | 13.40 | 13.49 | 6,629 | +0.15(+1.12%) |
Sep 26, 2016 | 13.29 | 13.35 | 13.29 | 13.34 | 1,424 | +0.02(+0.15%) |
Sep 23, 2016 | 13.20 | 13.34 | 13.20 | 13.32 | 1,535 | +0.21(+1.64%) |
Sep 22, 2016 | 13.11 | 13.11 | 13.11 | 13.11 | 1,954 | -0.16(-1.24%) |
Sep 21, 2016 | 13.05 | 13.27 | 13.01 | 13.27 | 3,656 | +0.32(+2.47%) |
Sep 20, 2016 | 12.95 | 12.95 | 12.90 | 12.95 | 6,548 | +0.01(+0.08%) |
Sep 19, 2016 | 12.81 | 12.94 | 12.81 | 12.94 | 2,715 | +0.08(+0.62%) |
Sep 16, 2016 | 12.78 | 12.98 | 12.78 | 12.86 | 2,063 | +0.22(+1.78%) |
Sep 15, 2016 | 12.24 | 12.64 | 12.20 | 12.63 | 11,416 | +0.27(+2.18%) |
Sep 14, 2016 | 12.37 | 12.41 | 12.32 | 12.37 | 3,940 | -0.02(-0.16%) |
Sep 13, 2016 | 12.46 | 12.46 | 12.33 | 12.38 | 20,906 | -0.54(-4.22%) |
Sep 12, 2016 | 12.78 | 12.93 | 12.78 | 12.93 | 8,803 | -0.11(-0.84%) |
Sep 09, 2016 | 13.22 | 13.22 | 12.99 | 13.04 | 1,327 | -0.56(-4.12%) |
Sep 08, 2016 | 13.65 | 13.65 | 13.54 | 13.60 | 1,821 | -0.18(-1.27%) |
Sep 07, 2016 | 13.74 | 13.84 | 13.72 | 13.78 | 5,229 | -0.09(-0.65%) |
Sep 06, 2016 | 13.90 | 13.90 | 13.82 | 13.87 | 1,933 | -0.27(-1.88%) |
Sep 02, 2016 | 14.13 | 14.13 | 14.13 | 0 | +0.23(+1.65%) | |
Sep 01, 2016 | 13.89 | 14.05 | 13.89 | 13.90 | 3,291 | +0.05(+0.36%) |
Aug 31, 2016 | 13.81 | 13.85 | 13.81 | 13.85 | 2,528 | -0.23(-1.63%) |
Aug 30, 2016 | 14.02 | 14.10 | 14.00 | 14.08 | 1,287 | -0.15(-1.05%) |
Aug 29, 2016 | 14.20 | 14.25 | 14.20 | 14.23 | 2,966 | +0.00(+0.00%) |
Aug 26, 2016 | 14.27 | 14.38 | 14.13 | 14.23 | 2,238 | +0.02(+0.14%) |
Aug 25, 2016 | 14.26 | 14.26 | 14.21 | 14.21 | 1,124 | -0.11(-0.77%) |
Aug 24, 2016 | 14.32 | 14.36 | 14.32 | 14.32 | 2,253 | +0.00(+0.00%) |
Aug 23, 2016 | 14.44 | 14.44 | 14.32 | 14.32 | 2,592 | -0.14(-0.97%) |
Aug 22, 2016 | 14.48 | 14.50 | 14.44 | 14.46 | 4,466 | -0.10(-0.69%) |
Aug 19, 2016 | 14.46 | 14.56 | 14.41 | 14.56 | 1,691 | +0.15(+1.01%) |
Aug 18, 2016 | 14.39 | 14.41 | 14.38 | 14.41 | 1,251 | -0.09(-0.59%) |
Aug 17, 2016 | 14.59 | 14.66 | 14.44 | 14.50 | 1,842 | -0.08(-0.56%) |
Aug 16, 2016 | 14.65 | 14.65 | 14.58 | 14.58 | 1,363 | -0.05(-0.36%) |
Aug 15, 2016 | 14.61 | 14.65 | 14.51 | 14.63 | 4,146 | +0.03(+0.17%) |
Aug 12, 2016 | 14.71 | 14.71 | 14.55 | 14.61 | 5,681 | -0.33(-2.21%) |
Aug 11, 2016 | 14.88 | 15.03 | 14.88 | 14.94 | 3,512 | -0.26(-1.71%) |
Aug 10, 2016 | 15.50 | 15.50 | 15.10 | 15.20 | 2,919 | -0.32(-2.06%) |
Aug 09, 2016 | 15.52 | 15.55 | 15.52 | 15.52 | 3,216 | -0.10(-0.64%) |
Aug 08, 2016 | 15.70 | 15.70 | 15.62 | 15.62 | 3,402 | +0.01(+0.10%) |
Aug 05, 2016 | 15.52 | 15.68 | 15.52 | 15.61 | 2,001 | -0.31(-1.98%) |
Aug 04, 2016 | 15.61 | 15.93 | 15.61 | 15.92 | 3,247 | +0.29(+1.89%) |
Aug 03, 2016 | 15.55 | 15.70 | 15.52 | 15.62 | 4,222 | -0.20(-1.23%) |
Aug 02, 2016 | 15.71 | 15.85 | 15.54 | 15.82 | 11,407 | +0.43(+2.79%) |
Aug 01, 2016 | 15.74 | 15.74 | 15.39 | 15.39 | 2,393 | +0.00(+0.02%) |
Jul 29, 2016 | 15.36 | 15.39 | 15.36 | 15.39 | 623 | +0.33(+2.21%) |
Jul 28, 2016 | 14.91 | 15.25 | 14.91 | 15.05 | 40,520 | -0.09(-0.56%) |
Jul 27, 2016 | 15.10 | 15.14 | 15.10 | 15.14 | 1,326 | -0.17(-1.14%) |
Jul 26, 2016 | 15.28 | 15.36 | 15.19 | 15.31 | 4,135 | +0.24(+1.63%) |
Jul 25, 2016 | 15.34 | 15.34 | 15.07 | 15.07 | 3,781 | -0.09(-0.59%) |
Jul 22, 2016 | 15.15 | 15.20 | 15.11 | 15.16 | 7,568 | -0.14(-0.92%) |
Jul 21, 2016 | 15.30 | 15.36 | 15.30 | 15.30 | 5,487 | +0.10(+0.66%) |
Jul 20, 2016 | 15.28 | 15.28 | 15.20 | 15.20 | 1,290 | -0.08(-0.52%) |
Jul 19, 2016 | 15.24 | 15.36 | 15.24 | 15.28 | 9,287 | +0.20(+1.33%) |
Jul 18, 2016 | 15.12 | 15.15 | 15.08 | 15.08 | 1,143 | -0.08(-0.53%) |
Jul 15, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 1,391 | -0.02(-0.13%) |
Jul 14, 2016 | 15.16 | 15.24 | 15.16 | 15.18 | 2,704 | +0.13(+0.86%) |
Jul 13, 2016 | 15.20 | 15.20 | 15.03 | 15.05 | 2,419 | -0.16(-1.05%) |
Jul 12, 2016 | 15.05 | 15.22 | 15.05 | 15.21 | 6,313 | +0.14(+0.90%) |
Jul 11, 2016 | 15.05 | 15.20 | 15.05 | 15.07 | 1,607 | -0.03(-0.17%) |
Jul 08, 2016 | 15.13 | 15.13 | 15.03 | 15.10 | 2,759 | +0.35(+2.37%) |
Jul 07, 2016 | 14.85 | 14.85 | 14.72 | 14.75 | 3,415 | +0.03(+0.17%) |
Jul 05, 2016 | 14.71 | 14.79 | 14.67 | 14.72 | 9,149 | +0.15(+1.06%) |