Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.62 | 14.77 | 14.55 | 14.73 | 13,013 | +0.46(+3.20%) |
Sep 29, 2016 | 14.50 | 14.65 | 14.21 | 14.27 | 17,138 | -0.28(-1.92%) |
Sep 28, 2016 | 14.45 | 14.57 | 14.45 | 14.55 | 14,719 | -0.02(-0.12%) |
Sep 27, 2016 | 14.65 | 14.65 | 14.46 | 14.57 | 12,363 | -0.14(-0.92%) |
Sep 26, 2016 | 14.74 | 14.80 | 14.69 | 14.71 | 16,421 | -0.03(-0.23%) |
Sep 23, 2016 | 14.71 | 14.78 | 14.71 | 14.74 | 154,849 | +0.03(+0.17%) |
Sep 22, 2016 | 14.73 | 14.74 | 14.65 | 14.71 | 14,414 | -0.02(-0.11%) |
Sep 21, 2016 | 14.62 | 14.73 | 14.62 | 14.73 | 93,457 | +0.07(+0.46%) |
Sep 20, 2016 | 14.63 | 14.73 | 14.63 | 14.66 | 14,149 | +0.03(+0.17%) |
Sep 19, 2016 | 14.68 | 14.72 | 14.61 | 14.64 | 10,897 | +0.06(+0.41%) |
Sep 16, 2016 | 14.74 | 14.74 | 14.49 | 14.58 | 82,609 | -0.14(-0.98%) |
Sep 15, 2016 | 14.67 | 14.73 | 14.66 | 14.72 | 12,458 | +0.05(+0.35%) |
Sep 14, 2016 | 14.61 | 14.72 | 14.51 | 14.67 | 12,274 | +0.00(+0.00%) |
Sep 13, 2016 | 14.59 | 14.73 | 14.54 | 14.67 | 17,922 | -0.06(-0.40%) |
Sep 12, 2016 | 14.49 | 14.73 | 14.44 | 14.73 | 47,887 | +0.22(+1.52%) |
Sep 09, 2016 | 14.60 | 14.73 | 14.50 | 14.51 | 15,975 | -0.19(-1.27%) |
Sep 08, 2016 | 14.67 | 14.73 | 14.54 | 14.70 | 12,959 | +0.08(+0.58%) |
Sep 07, 2016 | 14.66 | 14.72 | 14.45 | 14.61 | 47,677 | -0.10(-0.69%) |
Sep 06, 2016 | 14.58 | 14.73 | 14.49 | 14.71 | 23,891 | +0.16(+1.11%) |
Sep 02, 2016 | 14.59 | 14.55 | 14.55 | 14.55 | 7,673 | -0.06(-0.41%) |
Sep 01, 2016 | 14.40 | 14.61 | 14.40 | 14.61 | 12,514 | +0.08(+0.58%) |
Aug 31, 2016 | 14.47 | 14.61 | 14.43 | 14.53 | 12,038 | +0.12(+0.82%) |
Aug 30, 2016 | 14.40 | 14.44 | 14.38 | 14.41 | 140,062 | +0.00(+0.00%) |
Aug 29, 2016 | 14.32 | 14.44 | 14.32 | 14.41 | 21,127 | +0.12(+0.83%) |
Aug 26, 2016 | 14.25 | 14.32 | 14.25 | 14.29 | 12,312 | -0.01(-0.06%) |
Aug 25, 2016 | 14.16 | 14.30 | 14.15 | 14.30 | 15,240 | +0.03(+0.24%) |
Aug 24, 2016 | 14.16 | 14.29 | 14.16 | 14.27 | 9,829 | +0.03(+0.24%) |
Aug 23, 2016 | 14.27 | 14.33 | 14.22 | 14.23 | 8,333 | -0.01(-0.06%) |
Aug 22, 2016 | 14.16 | 14.27 | 14.06 | 14.24 | 16,614 | -0.03(-0.18%) |
Aug 19, 2016 | 14.24 | 14.44 | 14.18 | 14.27 | 23,769 | +0.05(+0.36%) |
Aug 18, 2016 | 14.26 | 14.26 | 14.07 | 14.21 | 5,197 | +0.00(+0.00%) |
Aug 17, 2016 | 14.05 | 14.36 | 14.05 | 14.21 | 10,004 | +0.09(+0.66%) |
Aug 16, 2016 | 14.10 | 14.16 | 14.10 | 14.12 | 6,884 | +0.02(+0.12%) |
Aug 15, 2016 | 14.09 | 14.13 | 13.98 | 14.10 | 23,798 | -0.03(-0.24%) |
Aug 12, 2016 | 14.06 | 14.19 | 13.94 | 14.14 | 8,460 | +0.05(+0.36%) |
Aug 11, 2016 | 13.95 | 14.15 | 11.78 | 14.09 | 33,287 | +0.11(+0.79%) |
Aug 10, 2016 | 14.17 | 14.20 | 13.96 | 13.98 | 17,121 | -0.25(-1.79%) |
Aug 09, 2016 | 14.13 | 14.52 | 14.13 | 14.23 | 18,203 | +0.08(+0.60%) |
Aug 08, 2016 | 14.43 | 14.43 | 14.13 | 14.15 | 15,577 | -0.28(-1.94%) |
Aug 05, 2016 | 14.45 | 14.54 | 14.32 | 14.43 | 22,812 | +0.05(+0.35%) |
Aug 04, 2016 | 14.52 | 14.52 | 14.31 | 14.38 | 6,810 | -0.06(-0.41%) |
Aug 03, 2016 | 14.50 | 14.62 | 14.42 | 14.43 | 12,756 | -0.13(-0.87%) |
Aug 02, 2016 | 14.73 | 14.73 | 14.53 | 14.56 | 12,711 | -0.12(-0.81%) |
Aug 01, 2016 | 14.74 | 14.74 | 14.54 | 14.68 | 18,285 | -0.03(-0.23%) |
Jul 29, 2016 | 14.68 | 14.74 | 14.16 | 14.71 | 19,895 | -0.03(-0.17%) |
Jul 28, 2016 | 14.44 | 14.74 | 14.43 | 14.74 | 32,797 | +0.04(+0.29%) |
Jul 27, 2016 | 14.49 | 14.70 | 14.36 | 14.70 | 71,161 | +0.26(+1.82%) |
Jul 26, 2016 | 14.49 | 14.49 | 14.28 | 14.43 | 20,510 | -0.03(-0.18%) |
Jul 25, 2016 | 14.44 | 14.49 | 14.38 | 14.46 | 37,166 | +0.03(+0.23%) |
Jul 22, 2016 | 14.44 | 14.44 | 14.19 | 14.43 | 19,756 | +0.03(+0.18%) |
Jul 21, 2016 | 14.26 | 14.44 | 14.00 | 14.40 | 20,336 | +0.12(+0.83%) |
Jul 20, 2016 | 14.36 | 14.36 | 14.05 | 14.28 | 19,027 | -0.01(-0.06%) |
Jul 19, 2016 | 13.99 | 14.40 | 13.99 | 14.29 | 26,435 | +0.12(+0.84%) |
Jul 18, 2016 | 13.93 | 14.32 | 13.91 | 14.17 | 28,990 | +0.13(+0.90%) |
Jul 15, 2016 | 13.99 | 14.24 | 13.76 | 14.05 | 45,322 | +0.13(+0.91%) |
Jul 14, 2016 | 14.15 | 14.25 | 13.49 | 13.92 | 40,093 | -0.10(-0.73%) |
Jul 13, 2016 | 14.12 | 14.44 | 13.66 | 14.02 | 25,858 | -0.13(-0.90%) |
Jul 12, 2016 | 14.27 | 14.40 | 14.06 | 14.15 | 52,249 | -0.14(-0.95%) |
Jul 11, 2016 | 14.57 | 14.62 | 14.14 | 14.28 | 49,077 | -0.34(-2.32%) |
Jul 08, 2016 | 14.23 | 14.74 | 14.15 | 14.62 | 94,350 | +0.44(+3.11%) |
Jul 07, 2016 | 13.96 | 14.20 | 13.96 | 14.18 | 31,547 | +0.33(+2.38%) |
Jul 05, 2016 | 13.76 | 13.85 | 13.60 | 13.85 | 26,755 | +0.07(+0.49%) |