Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.28 | 13.66 | 13.20 | 13.63 | 989,879 | +0.37(+2.77%) |
Sep 29, 2016 | 13.38 | 13.38 | 13.14 | 13.27 | 542,520 | -0.09(-0.69%) |
Sep 28, 2016 | 13.28 | 13.52 | 13.02 | 13.36 | 999,794 | +0.10(+0.77%) |
Sep 27, 2016 | 13.53 | 13.68 | 13.24 | 13.26 | 704,233 | -0.42(-3.10%) |
Sep 26, 2016 | 13.40 | 13.74 | 13.30 | 13.68 | 677,927 | +0.26(+1.90%) |
Sep 23, 2016 | 13.61 | 13.71 | 13.42 | 13.42 | 659,532 | -0.23(-1.72%) |
Sep 22, 2016 | 13.77 | 13.91 | 13.52 | 13.66 | 556,621 | +0.04(+0.26%) |
Sep 21, 2016 | 13.18 | 13.73 | 13.04 | 13.62 | 653,218 | +0.57(+4.34%) |
Sep 20, 2016 | 12.98 | 13.12 | 12.79 | 13.06 | 961,409 | +0.03(+0.20%) |
Sep 19, 2016 | 12.77 | 13.08 | 12.69 | 13.03 | 849,231 | +0.25(+1.92%) |
Sep 16, 2016 | 12.71 | 12.87 | 12.57 | 12.79 | 1,263,490 | -0.06(-0.48%) |
Sep 15, 2016 | 13.05 | 13.10 | 12.85 | 12.85 | 687,964 | -0.16(-1.22%) |
Sep 14, 2016 | 13.06 | 13.37 | 12.97 | 13.01 | 834,319 | -0.15(-1.13%) |
Sep 13, 2016 | 13.64 | 13.64 | 13.15 | 13.15 | 1,662,241 | -0.62(-4.52%) |
Sep 12, 2016 | 13.59 | 14.02 | 13.36 | 13.78 | 810,411 | +0.00(+0.00%) |
Sep 09, 2016 | 14.32 | 14.37 | 13.78 | 13.78 | 529,023 | -0.32(-2.25%) |
Sep 08, 2016 | 14.23 | 14.30 | 14.01 | 14.09 | 1,069,642 | -0.05(-0.36%) |
Sep 07, 2016 | 14.21 | 14.29 | 14.06 | 14.14 | 369,466 | -0.02(-0.11%) |
Sep 06, 2016 | 14.35 | 14.39 | 13.99 | 14.16 | 441,930 | -0.01(-0.07%) |
Sep 02, 2016 | 14.12 | 14.17 | 14.17 | 14.17 | 310,410 | +0.03(+0.22%) |
Sep 01, 2016 | 13.92 | 14.14 | 13.74 | 14.14 | 188,629 | +0.07(+0.47%) |
Aug 31, 2016 | 14.08 | 14.08 | 13.84 | 14.07 | 374,244 | -0.08(-0.58%) |
Aug 30, 2016 | 14.14 | 14.18 | 13.87 | 14.15 | 489,180 | +0.08(+0.58%) |
Aug 29, 2016 | 14.02 | 14.08 | 13.86 | 14.07 | 265,622 | +0.05(+0.36%) |
Aug 26, 2016 | 13.81 | 14.02 | 13.71 | 14.02 | 467,943 | +0.29(+2.12%) |
Aug 25, 2016 | 13.68 | 13.79 | 13.55 | 13.73 | 239,744 | +0.06(+0.45%) |
Aug 24, 2016 | 13.66 | 13.81 | 13.45 | 13.67 | 601,954 | -0.08(-0.59%) |
Aug 23, 2016 | 13.53 | 13.82 | 13.53 | 13.75 | 444,256 | +0.16(+1.16%) |
Aug 22, 2016 | 13.70 | 13.75 | 13.51 | 13.59 | 455,584 | -0.23(-1.70%) |
Aug 19, 2016 | 13.95 | 13.96 | 13.60 | 13.83 | 416,204 | -0.06(-0.44%) |
Aug 18, 2016 | 13.70 | 13.89 | 13.67 | 13.89 | 428,769 | +0.35(+2.56%) |
Aug 17, 2016 | 13.66 | 13.66 | 13.41 | 13.54 | 303,259 | -0.03(-0.23%) |
Aug 16, 2016 | 13.55 | 13.79 | 13.55 | 13.57 | 1,107,982 | +0.02(+0.11%) |
Aug 15, 2016 | 13.10 | 13.68 | 13.01 | 13.56 | 830,408 | +0.56(+4.28%) |
Aug 12, 2016 | 12.87 | 13.06 | 12.86 | 13.00 | 622,083 | +0.20(+1.56%) |
Aug 11, 2016 | 12.97 | 13.01 | 12.76 | 12.80 | 292,899 | -0.07(-0.56%) |
Aug 10, 2016 | 12.92 | 12.92 | 12.66 | 12.87 | 254,708 | +0.03(+0.24%) |
Aug 09, 2016 | 13.08 | 13.26 | 12.79 | 12.84 | 267,211 | -0.17(-1.30%) |
Aug 08, 2016 | 12.84 | 13.22 | 12.76 | 13.01 | 1,053,024 | +0.03(+0.24%) |
Aug 05, 2016 | 13.02 | 13.06 | 12.86 | 12.98 | 698,205 | +0.06(+0.43%) |
Aug 04, 2016 | 13.03 | 13.09 | 12.76 | 12.92 | 484,529 | -0.06(-0.43%) |
Aug 03, 2016 | 12.92 | 13.00 | 12.77 | 12.98 | 1,021,746 | +0.09(+0.67%) |
Aug 02, 2016 | 13.05 | 13.17 | 12.70 | 12.89 | 854,863 | -0.06(-0.43%) |
Aug 01, 2016 | 12.96 | 13.11 | 12.76 | 12.95 | 928,418 | -0.03(-0.24%) |
Jul 29, 2016 | 12.87 | 12.98 | 12.70 | 12.98 | 406,741 | +0.01(+0.08%) |
Jul 28, 2016 | 13.08 | 13.17 | 12.92 | 12.97 | 469,398 | -0.18(-1.36%) |
Jul 27, 2016 | 13.43 | 13.50 | 13.05 | 13.15 | 3,729,837 | -0.23(-1.76%) |
Jul 26, 2016 | 13.35 | 13.59 | 13.28 | 13.38 | 344,314 | -0.09(-0.68%) |
Jul 25, 2016 | 13.51 | 13.53 | 13.28 | 13.48 | 410,736 | -0.16(-1.16%) |
Jul 22, 2016 | 13.75 | 13.79 | 13.58 | 13.63 | 620,986 | -0.09(-0.67%) |
Jul 21, 2016 | 13.77 | 13.88 | 13.51 | 13.73 | 818,012 | -0.12(-0.89%) |
Jul 20, 2016 | 14.07 | 14.31 | 13.81 | 13.85 | 667,189 | -0.27(-1.92%) |
Jul 19, 2016 | 13.92 | 14.12 | 13.77 | 14.12 | 382,108 | +0.11(+0.80%) |
Jul 18, 2016 | 13.93 | 14.08 | 13.89 | 14.01 | 366,773 | +0.09(+0.62%) |
Jul 15, 2016 | 13.99 | 13.99 | 13.67 | 13.92 | 346,682 | +0.17(+1.23%) |
Jul 14, 2016 | 13.96 | 13.96 | 13.55 | 13.75 | 452,779 | +0.08(+0.56%) |
Jul 13, 2016 | 14.18 | 14.20 | 13.39 | 13.67 | 1,108,123 | -0.50(-3.53%) |
Jul 12, 2016 | 14.22 | 14.66 | 14.05 | 14.17 | 1,049,037 | +0.07(+0.51%) |
Jul 11, 2016 | 14.23 | 14.32 | 14.02 | 14.10 | 629,523 | -0.01(-0.07%) |
Jul 08, 2016 | 13.81 | 14.12 | 13.66 | 14.11 | 555,824 | +0.44(+3.21%) |
Jul 07, 2016 | 13.90 | 14.14 | 13.57 | 13.67 | 527,569 | -0.15(-1.11%) |
Jul 06, 2016 | 13.79 | 14.00 | 13.46 | 13.83 | 836,750 | -0.04(-0.26%) |
Jul 05, 2016 | 14.04 | 14.04 | 13.79 | 13.86 | 506,869 | -0.20(-1.45%) |