Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.51 | 14.60 | 14.44 | 14.60 | 21,844 | +0.17(+1.21%) |
Sep 29, 2016 | 14.45 | 14.53 | 14.42 | 14.42 | 9,494 | -0.08(-0.57%) |
Sep 28, 2016 | 14.40 | 14.53 | 14.37 | 14.50 | 30,221 | +0.10(+0.68%) |
Sep 27, 2016 | 14.46 | 14.46 | 14.35 | 14.40 | 12,593 | -0.05(-0.32%) |
Sep 26, 2016 | 14.30 | 14.48 | 14.30 | 14.45 | 20,852 | -0.05(-0.31%) |
Sep 23, 2016 | 14.53 | 14.53 | 14.44 | 14.50 | 26,376 | -0.05(-0.37%) |
Sep 22, 2016 | 14.58 | 14.61 | 14.42 | 14.55 | 19,069 | +0.08(+0.58%) |
Sep 21, 2016 | 14.30 | 14.47 | 14.26 | 14.47 | 31,938 | +0.21(+1.44%) |
Sep 20, 2016 | 14.36 | 14.36 | 14.21 | 14.26 | 27,745 | -0.11(-0.74%) |
Sep 19, 2016 | 14.38 | 14.42 | 14.25 | 14.37 | 14,478 | +0.05(+0.32%) |
Sep 16, 2016 | 14.31 | 14.32 | 14.25 | 14.32 | 14,069 | -0.06(-0.42%) |
Sep 15, 2016 | 14.40 | 14.44 | 14.31 | 14.38 | 23,168 | +0.04(+0.27%) |
Sep 14, 2016 | 14.29 | 14.40 | 14.29 | 14.34 | 99,625 | +0.18(+1.26%) |
Sep 13, 2016 | 14.36 | 14.36 | 14.17 | 14.17 | 17,804 | -0.35(-2.38%) |
Sep 12, 2016 | 14.34 | 14.56 | 14.34 | 14.51 | 16,659 | +0.07(+0.47%) |
Sep 09, 2016 | 14.49 | 14.56 | 14.44 | 14.44 | 11,021 | -0.27(-1.86%) |
Sep 08, 2016 | 14.78 | 14.87 | 14.69 | 14.72 | 17,833 | -0.02(-0.10%) |
Sep 07, 2016 | 14.71 | 14.73 | 14.66 | 14.73 | 13,495 | +0.08(+0.57%) |
Sep 06, 2016 | 14.53 | 14.67 | 14.51 | 14.65 | 37,055 | +0.24(+1.65%) |
Sep 02, 2016 | 14.40 | 14.41 | 14.41 | 14.41 | 9,734 | +0.14(+0.99%) |
Sep 01, 2016 | 14.25 | 14.31 | 14.23 | 14.27 | 42,730 | +0.00(+0.00%) |
Aug 31, 2016 | 14.34 | 14.34 | 14.22 | 14.27 | 26,564 | -0.09(-0.64%) |
Aug 30, 2016 | 14.37 | 14.40 | 14.32 | 14.36 | 11,483 | -0.04(-0.31%) |
Aug 29, 2016 | 14.24 | 14.40 | 14.24 | 14.40 | 8,553 | +0.20(+1.40%) |
Aug 26, 2016 | 14.30 | 14.38 | 14.21 | 14.21 | 16,150 | -0.13(-0.91%) |
Aug 25, 2016 | 14.29 | 14.35 | 14.25 | 14.34 | 19,010 | -0.02(-0.16%) |
Aug 24, 2016 | 14.40 | 14.44 | 14.32 | 14.36 | 19,255 | -0.04(-0.26%) |
Aug 23, 2016 | 14.39 | 14.55 | 14.39 | 14.40 | 61,789 | +0.06(+0.42%) |
Aug 22, 2016 | 14.28 | 14.36 | 14.28 | 14.34 | 88,665 | +0.02(+0.11%) |
Aug 19, 2016 | 14.35 | 14.38 | 14.31 | 14.32 | 3,486 | -0.11(-0.79%) |
Aug 18, 2016 | 14.35 | 14.44 | 14.33 | 14.44 | 12,794 | +0.03(+0.21%) |
Aug 17, 2016 | 14.38 | 14.41 | 14.31 | 14.40 | 17,426 | -0.03(-0.21%) |
Aug 16, 2016 | 14.52 | 14.52 | 14.44 | 14.44 | 20,393 | -0.08(-0.52%) |
Aug 15, 2016 | 14.44 | 14.54 | 14.44 | 14.51 | 15,870 | +0.23(+1.60%) |
Aug 12, 2016 | 14.31 | 14.35 | 14.28 | 14.28 | 8,419 | -0.02(-0.16%) |
Aug 11, 2016 | 14.24 | 14.32 | 14.16 | 14.31 | 10,204 | +0.12(+0.86%) |
Aug 10, 2016 | 14.26 | 14.26 | 14.15 | 14.18 | 12,974 | -0.06(-0.43%) |
Aug 09, 2016 | 14.30 | 14.30 | 14.15 | 14.25 | 6,630 | +0.10(+0.70%) |
Aug 08, 2016 | 14.12 | 14.16 | 14.12 | 14.15 | 8,782 | +0.16(+1.14%) |
Aug 05, 2016 | 13.84 | 14.01 | 13.84 | 13.99 | 5,362 | +0.10(+0.71%) |
Aug 04, 2016 | 13.89 | 13.89 | 13.70 | 13.89 | 34,890 | +0.00(+0.00%) |
Aug 03, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 11,258 | +0.09(+0.66%) |
Aug 01, 2016 | 13.90 | 13.90 | 13.79 | 13.80 | 7 | -0.17(-1.25%) |
Jul 29, 2016 | 13.87 | 13.98 | 13.83 | 13.97 | 10,904 | +0.09(+0.66%) |
Jul 28, 2016 | 13.80 | 13.93 | 13.80 | 13.88 | 11,876 | +0.02(+0.17%) |
Jul 27, 2016 | 13.83 | 13.90 | 13.75 | 13.86 | 12,250 | +0.04(+0.27%) |
Jul 26, 2016 | 13.78 | 13.84 | 13.78 | 13.82 | 27,097 | -0.03(-0.22%) |
Jul 25, 2016 | 13.97 | 13.97 | 13.79 | 13.85 | 22,311 | -0.08(-0.55%) |
Jul 22, 2016 | 14.03 | 14.03 | 13.91 | 13.93 | 17,442 | -0.04(-0.27%) |
Jul 21, 2016 | 14.04 | 14.04 | 13.95 | 13.96 | 17,595 | -0.06(-0.43%) |
Jul 20, 2016 | 14.02 | 14.11 | 13.95 | 14.02 | 29,692 | +0.02(+0.16%) |
Jul 19, 2016 | 14.25 | 14.25 | 13.99 | 14.00 | 20,644 | -0.33(-2.28%) |
Jul 18, 2016 | 14.40 | 14.51 | 14.31 | 14.33 | 58,331 | -0.08(-0.53%) |
Jul 15, 2016 | 14.50 | 14.50 | 14.38 | 14.40 | 19,489 | -0.04(-0.26%) |
Jul 14, 2016 | 14.37 | 14.55 | 14.37 | 14.44 | 15,071 | +0.16(+1.09%) |
Jul 13, 2016 | 14.23 | 14.29 | 14.21 | 14.29 | 24,509 | +0.06(+0.46%) |
Jul 12, 2016 | 14.10 | 14.29 | 14.10 | 14.22 | 12,943 | +0.25(+1.77%) |
Jul 11, 2016 | 14.12 | 14.13 | 13.98 | 13.98 | 14,087 | +0.05(+0.35%) |
Jul 08, 2016 | 13.91 | 13.95 | 13.68 | 13.93 | 56,009 | +0.24(+1.78%) |
Jul 07, 2016 | 13.77 | 13.83 | 13.57 | 13.68 | 36,029 | -0.05(-0.39%) |
Jul 06, 2016 | 13.58 | 13.74 | 13.56 | 13.74 | 4,695 | -0.02(-0.17%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.71 | 13.76 | 17,210 | -0.12(-0.88%) |