Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.72 | 13.86 | 13.66 | 13.76 | 179,751 | +0.08(+0.56%) |
Sep 29, 2016 | 13.81 | 13.97 | 13.66 | 13.68 | 43,532 | -0.20(-1.44%) |
Sep 28, 2016 | 13.79 | 13.88 | 13.66 | 13.88 | 239,951 | +0.10(+0.72%) |
Sep 27, 2016 | 13.57 | 13.80 | 13.55 | 13.78 | 45,018 | +0.18(+1.30%) |
Sep 26, 2016 | 13.73 | 13.75 | 13.54 | 13.60 | 92,735 | -0.21(-1.50%) |
Sep 23, 2016 | 13.83 | 13.90 | 13.74 | 13.81 | 153,307 | -0.03(-0.22%) |
Sep 22, 2016 | 13.80 | 13.87 | 13.73 | 13.84 | 105,020 | +0.07(+0.50%) |
Sep 21, 2016 | 13.83 | 13.89 | 13.68 | 13.77 | 80,410 | +0.02(+0.17%) |
Sep 20, 2016 | 13.86 | 13.96 | 13.73 | 13.75 | 67,617 | -0.05(-0.39%) |
Sep 19, 2016 | 13.83 | 13.94 | 13.76 | 13.80 | 23,052 | -0.02(-0.17%) |
Sep 16, 2016 | 13.73 | 13.83 | 13.57 | 13.83 | 195,301 | +0.15(+1.06%) |
Sep 15, 2016 | 13.54 | 13.70 | 13.49 | 13.68 | 89,796 | +0.15(+1.13%) |
Sep 14, 2016 | 13.70 | 13.71 | 13.53 | 13.53 | 67,778 | -0.21(-1.56%) |
Sep 13, 2016 | 13.86 | 13.86 | 13.63 | 13.74 | 57,565 | -0.21(-1.54%) |
Sep 12, 2016 | 13.84 | 13.97 | 13.53 | 13.96 | 75,392 | +0.08(+0.61%) |
Sep 09, 2016 | 14.03 | 14.14 | 13.87 | 13.87 | 88,126 | -0.20(-1.42%) |
Sep 08, 2016 | 14.28 | 14.32 | 14.07 | 14.07 | 87,457 | -0.24(-1.66%) |
Sep 07, 2016 | 14.03 | 14.32 | 13.97 | 14.31 | 61,599 | +0.25(+1.74%) |
Sep 06, 2016 | 14.16 | 14.16 | 13.96 | 14.06 | 41,515 | -0.13(-0.92%) |
Sep 02, 2016 | 14.12 | 14.19 | 14.19 | 14.19 | 44,623 | +0.12(+0.82%) |
Sep 01, 2016 | 14.20 | 14.20 | 13.92 | 14.08 | 46,405 | -0.08(-0.60%) |
Aug 31, 2016 | 14.22 | 14.22 | 14.03 | 14.16 | 83,713 | -0.06(-0.43%) |
Aug 30, 2016 | 14.13 | 14.25 | 14.12 | 14.22 | 44,495 | +0.11(+0.76%) |
Aug 29, 2016 | 14.09 | 14.18 | 14.09 | 14.12 | 50,633 | -0.01(-0.05%) |
Aug 26, 2016 | 14.22 | 14.27 | 13.99 | 14.12 | 77,742 | -0.07(-0.49%) |
Aug 25, 2016 | 13.80 | 14.24 | 13.74 | 14.19 | 71,116 | +0.22(+1.59%) |
Aug 24, 2016 | 13.85 | 14.31 | 13.60 | 13.97 | 336,816 | +0.08(+0.55%) |
Aug 23, 2016 | 13.92 | 14.34 | 13.74 | 13.90 | 69,834 | +0.05(+0.33%) |
Aug 22, 2016 | 13.89 | 13.89 | 13.71 | 13.85 | 32,919 | -0.02(-0.17%) |
Aug 19, 2016 | 13.80 | 13.95 | 13.76 | 13.87 | 73,426 | +0.02(+0.11%) |
Aug 18, 2016 | 13.76 | 14.34 | 13.52 | 13.86 | 67,123 | +0.09(+0.67%) |
Aug 17, 2016 | 13.55 | 13.81 | 13.53 | 13.76 | 61,889 | +0.15(+1.07%) |
Aug 16, 2016 | 13.56 | 13.67 | 12.94 | 13.62 | 39,393 | +0.00(+0.00%) |
Aug 15, 2016 | 13.60 | 13.73 | 13.58 | 13.62 | 53,690 | +0.00(+0.00%) |
Aug 12, 2016 | 13.50 | 13.62 | 13.47 | 13.62 | 55,468 | +0.04(+0.28%) |
Aug 11, 2016 | 13.51 | 13.63 | 13.46 | 13.58 | 50,429 | +0.08(+0.57%) |
Aug 10, 2016 | 13.61 | 13.61 | 13.31 | 13.50 | 113,754 | -0.11(-0.79%) |
Aug 09, 2016 | 13.52 | 13.70 | 13.52 | 13.61 | 47,499 | +0.11(+0.79%) |
Aug 08, 2016 | 13.63 | 13.70 | 13.46 | 13.50 | 28,772 | -0.12(-0.90%) |
Aug 05, 2016 | 13.33 | 13.63 | 13.33 | 13.63 | 104,360 | +0.39(+2.95%) |
Aug 04, 2016 | 13.24 | 13.31 | 13.18 | 13.24 | 41,752 | -0.09(-0.69%) |
Aug 03, 2016 | 13.24 | 13.35 | 13.10 | 13.33 | 61,866 | +0.10(+0.75%) |
Aug 02, 2016 | 13.27 | 13.33 | 13.21 | 13.23 | 86,759 | -0.08(-0.58%) |
Aug 01, 2016 | 13.31 | 13.40 | 13.18 | 13.30 | 101,124 | +0.02(+0.11%) |
Jul 29, 2016 | 13.26 | 13.79 | 13.26 | 13.29 | 145,600 | -0.04(-0.29%) |
Jul 28, 2016 | 13.07 | 13.46 | 13.07 | 13.33 | 167,025 | +0.20(+1.51%) |
Jul 27, 2016 | 13.13 | 13.19 | 13.09 | 13.13 | 170,968 | +0.00(+0.00%) |
Jul 26, 2016 | 13.24 | 13.26 | 13.06 | 13.13 | 122,949 | +0.01(+0.06%) |
Jul 25, 2016 | 13.28 | 13.35 | 13.09 | 13.12 | 58,492 | -0.21(-1.60%) |
Jul 22, 2016 | 13.11 | 13.35 | 13.11 | 13.34 | 107,577 | +0.18(+1.39%) |
Jul 21, 2016 | 13.40 | 13.71 | 13.06 | 13.15 | 157,839 | -0.70(-5.06%) |
Jul 20, 2016 | 13.94 | 14.04 | 13.83 | 13.85 | 35,810 | -0.08(-0.55%) |
Jul 19, 2016 | 13.95 | 14.13 | 13.88 | 13.93 | 73,958 | -0.04(-0.27%) |
Jul 18, 2016 | 13.97 | 14.15 | 13.96 | 13.97 | 52,195 | -0.08(-0.54%) |
Jul 15, 2016 | 13.92 | 14.07 | 13.85 | 14.04 | 152,282 | +0.12(+0.87%) |
Jul 14, 2016 | 13.89 | 14.00 | 13.89 | 13.92 | 83,678 | +0.08(+0.55%) |
Jul 13, 2016 | 13.69 | 13.97 | 13.62 | 13.85 | 102,568 | +0.20(+1.45%) |
Jul 12, 2016 | 13.51 | 13.77 | 13.40 | 13.65 | 111,111 | +0.24(+1.76%) |
Jul 11, 2016 | 13.24 | 13.48 | 13.21 | 13.41 | 69,313 | +0.19(+1.44%) |
Jul 08, 2016 | 13.04 | 13.24 | 12.93 | 13.22 | 90,665 | +0.29(+2.24%) |
Jul 07, 2016 | 12.96 | 13.06 | 12.84 | 12.93 | 229,118 | +0.05(+0.41%) |
Jul 05, 2016 | 13.14 | 13.14 | 12.86 | 12.88 | 83,799 | -0.37(-2.81%) |