Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.49 | 14.57 | 14.44 | 14.50 | 154,214 | +0.05(+0.36%) |
Sep 29, 2016 | 14.61 | 14.75 | 14.42 | 14.44 | 111,659 | -0.18(-1.23%) |
Sep 28, 2016 | 14.58 | 14.62 | 14.50 | 14.62 | 77,100 | +0.11(+0.78%) |
Sep 27, 2016 | 14.38 | 14.55 | 14.36 | 14.51 | 74,269 | +0.14(+0.94%) |
Sep 26, 2016 | 14.54 | 14.54 | 14.36 | 14.38 | 102,690 | -0.20(-1.39%) |
Sep 23, 2016 | 14.62 | 14.67 | 14.56 | 14.58 | 53,626 | -0.10(-0.67%) |
Sep 22, 2016 | 14.62 | 14.71 | 14.59 | 14.68 | 114,162 | +0.05(+0.31%) |
Sep 21, 2016 | 14.67 | 14.75 | 14.53 | 14.63 | 144,765 | -0.01(-0.05%) |
Sep 20, 2016 | 14.71 | 14.77 | 14.53 | 14.64 | 124,885 | -0.10(-0.66%) |
Sep 19, 2016 | 14.50 | 14.80 | 14.50 | 14.74 | 1,064,825 | +0.23(+1.56%) |
Sep 16, 2016 | 14.68 | 14.68 | 14.41 | 14.51 | 311,905 | -0.15(-1.03%) |
Sep 15, 2016 | 14.68 | 14.76 | 14.60 | 14.66 | 195,944 | +0.03(+0.21%) |
Sep 14, 2016 | 14.81 | 14.81 | 14.60 | 14.63 | 107,021 | -0.13(-0.87%) |
Sep 13, 2016 | 14.82 | 14.82 | 14.70 | 14.76 | 89,264 | -0.17(-1.11%) |
Sep 12, 2016 | 14.79 | 14.93 | 14.74 | 14.93 | 85,889 | +0.08(+0.51%) |
Sep 09, 2016 | 14.96 | 14.96 | 14.82 | 14.85 | 150,748 | -0.09(-0.60%) |
Sep 08, 2016 | 15.02 | 15.02 | 14.91 | 14.94 | 58,130 | -0.08(-0.50%) |
Sep 07, 2016 | 14.86 | 15.02 | 14.85 | 15.02 | 96,529 | +0.14(+0.96%) |
Sep 06, 2016 | 14.82 | 14.92 | 14.77 | 14.87 | 74,206 | -0.02(-0.10%) |
Sep 02, 2016 | 14.83 | 14.89 | 14.89 | 14.89 | 37,334 | +0.05(+0.30%) |
Sep 01, 2016 | 14.96 | 14.96 | 14.74 | 14.84 | 53,729 | -0.08(-0.50%) |
Aug 31, 2016 | 14.96 | 14.96 | 14.77 | 14.92 | 96,731 | +0.09(+0.61%) |
Aug 30, 2016 | 14.86 | 14.93 | 14.76 | 14.83 | 60,688 | -0.05(-0.30%) |
Aug 29, 2016 | 14.85 | 14.92 | 14.68 | 14.87 | 161,643 | +0.12(+0.82%) |
Aug 26, 2016 | 14.53 | 14.76 | 14.45 | 14.75 | 165,756 | +0.19(+1.29%) |
Aug 25, 2016 | 14.41 | 14.57 | 14.41 | 14.56 | 348,146 | +0.10(+0.68%) |
Aug 24, 2016 | 14.53 | 14.55 | 14.37 | 14.47 | 114,521 | -0.01(-0.05%) |
Aug 23, 2016 | 14.52 | 14.57 | 14.44 | 14.47 | 79,702 | +0.00(+0.00%) |
Aug 22, 2016 | 14.39 | 14.53 | 14.35 | 14.47 | 81,420 | +0.09(+0.63%) |
Aug 19, 2016 | 14.41 | 14.48 | 14.35 | 14.38 | 172,556 | +0.01(+0.05%) |
Aug 18, 2016 | 14.22 | 14.39 | 14.22 | 14.38 | 120,868 | +0.11(+0.79%) |
Aug 17, 2016 | 14.32 | 14.32 | 14.20 | 14.26 | 83,842 | +0.00(+0.00%) |
Aug 16, 2016 | 14.30 | 14.30 | 14.21 | 14.26 | 67,393 | -0.01(-0.05%) |
Aug 15, 2016 | 14.17 | 14.32 | 14.17 | 14.27 | 92,979 | +0.06(+0.42%) |
Aug 12, 2016 | 14.25 | 14.34 | 14.17 | 14.21 | 86,422 | -0.12(-0.84%) |
Aug 11, 2016 | 14.26 | 14.35 | 14.24 | 14.33 | 205,905 | +0.14(+1.01%) |
Aug 10, 2016 | 14.10 | 14.29 | 14.10 | 14.19 | 88,279 | -0.08(-0.58%) |
Aug 09, 2016 | 14.10 | 14.29 | 14.10 | 14.27 | 100,859 | +0.08(+0.58%) |
Aug 08, 2016 | 14.16 | 14.26 | 14.10 | 14.19 | 56,930 | -0.01(-0.05%) |
Aug 05, 2016 | 13.99 | 14.23 | 13.98 | 14.20 | 99,852 | +0.26(+1.84%) |
Aug 04, 2016 | 14.06 | 14.06 | 13.89 | 13.94 | 70,217 | -0.05(-0.38%) |
Aug 03, 2016 | 13.92 | 14.05 | 13.89 | 13.99 | 81,759 | +0.04(+0.27%) |
Aug 02, 2016 | 13.95 | 14.00 | 13.85 | 13.95 | 106,072 | -0.01(-0.05%) |
Aug 01, 2016 | 14.13 | 14.19 | 13.94 | 13.96 | 94,349 | -0.13(-0.95%) |
Jul 29, 2016 | 14.31 | 14.31 | 13.99 | 14.10 | 112,250 | +0.06(+0.43%) |
Jul 28, 2016 | 14.01 | 14.07 | 13.89 | 14.04 | 163,366 | +0.01(+0.05%) |
Jul 27, 2016 | 13.92 | 14.04 | 13.86 | 14.03 | 174,935 | +0.12(+0.86%) |
Jul 26, 2016 | 13.85 | 14.01 | 13.85 | 13.91 | 164,255 | +0.00(+0.00%) |
Jul 25, 2016 | 14.02 | 14.05 | 13.90 | 13.91 | 145,752 | -0.11(-0.80%) |
Jul 22, 2016 | 13.86 | 14.08 | 13.85 | 14.02 | 163,368 | +0.14(+1.02%) |
Jul 21, 2016 | 13.83 | 13.92 | 13.71 | 13.88 | 184,186 | +0.05(+0.38%) |
Jul 20, 2016 | 13.98 | 14.04 | 13.74 | 13.83 | 220,989 | -0.18(-1.28%) |
Jul 19, 2016 | 14.05 | 14.16 | 13.92 | 14.01 | 266,803 | -0.01(-0.05%) |
Jul 18, 2016 | 13.95 | 14.15 | 13.95 | 14.01 | 188,370 | +0.00(+0.00%) |
Jul 15, 2016 | 13.92 | 14.02 | 13.80 | 14.01 | 340,532 | +0.20(+1.46%) |
Jul 14, 2016 | 13.77 | 13.84 | 13.69 | 13.81 | 322,725 | +0.11(+0.82%) |
Jul 13, 2016 | 14.01 | 14.01 | 13.50 | 13.70 | 959,094 | -0.31(-2.19%) |
Jul 12, 2016 | 13.96 | 14.11 | 13.89 | 14.01 | 114,602 | +0.05(+0.38%) |
Jul 11, 2016 | 13.80 | 14.00 | 13.78 | 13.95 | 131,522 | +0.25(+1.80%) |
Jul 08, 2016 | 13.60 | 13.54 | 13.54 | 13.71 | 112,165 | +0.16(+1.21%) |
Jul 07, 2016 | 13.53 | 13.66 | 13.45 | 13.54 | 161,955 | -0.03(-0.22%) |
Jul 05, 2016 | 13.50 | 13.60 | 13.45 | 13.57 | 111,433 | +0.02(+0.17%) |