Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.52 | 14.52 | 14.39 | 14.47 | 6,516 | +0.07(+0.45%) |
Sep 29, 2016 | 14.45 | 14.50 | 14.30 | 14.41 | 5,711 | +0.03(+0.24%) |
Sep 28, 2016 | 14.02 | 14.37 | 14.02 | 14.37 | 5,133 | +0.36(+2.59%) |
Sep 27, 2016 | 14.03 | 14.11 | 13.88 | 14.01 | 12,317 | -0.26(-1.81%) |
Sep 26, 2016 | 14.32 | 14.33 | 14.16 | 14.27 | 4,071 | -0.12(-0.85%) |
Sep 23, 2016 | 14.30 | 14.44 | 14.08 | 14.39 | 4,692 | -0.08(-0.54%) |
Sep 22, 2016 | 14.42 | 14.63 | 14.42 | 14.47 | 14,586 | +0.34(+2.38%) |
Sep 21, 2016 | 14.05 | 14.14 | 13.73 | 14.13 | 7,894 | +0.24(+1.74%) |
Sep 20, 2016 | 13.91 | 13.93 | 13.84 | 13.89 | 5,087 | +0.07(+0.50%) |
Sep 19, 2016 | 13.98 | 14.14 | 13.82 | 13.82 | 17,832 | +0.03(+0.19%) |
Sep 16, 2016 | 13.84 | 13.89 | 13.69 | 13.80 | 16,552 | +0.09(+0.69%) |
Sep 15, 2016 | 13.68 | 13.94 | 13.63 | 13.70 | 24,339 | -0.02(-0.13%) |
Sep 14, 2016 | 13.63 | 13.81 | 13.48 | 13.72 | 16,767 | +0.27(+1.99%) |
Sep 13, 2016 | 13.93 | 13.93 | 13.40 | 13.45 | 54,333 | -0.53(-3.77%) |
Sep 12, 2016 | 13.60 | 14.11 | 13.59 | 13.98 | 32,030 | +0.07(+0.52%) |
Sep 09, 2016 | 14.16 | 14.16 | 13.81 | 13.91 | 24,181 | -0.42(-2.95%) |
Sep 08, 2016 | 14.31 | 14.37 | 14.25 | 14.33 | 7,399 | -0.01(-0.08%) |
Sep 07, 2016 | 14.31 | 14.38 | 14.28 | 14.34 | 6,774 | -0.01(-0.08%) |
Sep 06, 2016 | 14.24 | 14.43 | 14.18 | 14.35 | 12,399 | +0.20(+1.42%) |
Sep 02, 2016 | 13.93 | 14.15 | 14.15 | 14.15 | 17,500 | +0.39(+2.82%) |
Sep 01, 2016 | 13.56 | 13.80 | 13.55 | 13.76 | 10,668 | +0.09(+0.63%) |
Aug 31, 2016 | 13.86 | 13.86 | 13.62 | 13.68 | 27,891 | -0.20(-1.43%) |
Aug 30, 2016 | 14.15 | 14.15 | 13.82 | 13.87 | 28,764 | -0.41(-2.90%) |
Aug 29, 2016 | 14.12 | 14.43 | 14.03 | 14.29 | 20,480 | -0.02(-0.12%) |
Aug 26, 2016 | 14.63 | 14.76 | 14.15 | 14.31 | 6,905 | +0.05(+0.32%) |
Aug 25, 2016 | 14.18 | 14.34 | 14.02 | 14.26 | 29,603 | -0.03(-0.20%) |
Aug 24, 2016 | 14.67 | 14.67 | 14.26 | 14.29 | 47,940 | -0.55(-3.73%) |
Aug 23, 2016 | 14.91 | 15.00 | 14.80 | 14.84 | 52,459 | +0.04(+0.30%) |
Aug 22, 2016 | 14.69 | 14.80 | 14.54 | 14.80 | 15,297 | -0.10(-0.69%) |
Aug 19, 2016 | 15.07 | 15.07 | 14.76 | 14.90 | 25,512 | -0.17(-1.15%) |
Aug 18, 2016 | 14.89 | 15.13 | 14.86 | 15.07 | 11,727 | +0.32(+2.16%) |
Aug 17, 2016 | 14.93 | 14.93 | 14.57 | 14.75 | 41,971 | -0.25(-1.67%) |
Aug 16, 2016 | 15.00 | 15.01 | 14.86 | 15.00 | 45,853 | +0.22(+1.52%) |
Aug 15, 2016 | 14.91 | 14.91 | 14.74 | 14.78 | 8,200 | +0.05(+0.32%) |
Aug 12, 2016 | 14.91 | 14.94 | 14.71 | 14.73 | 14,043 | -0.27(-1.81%) |
Aug 11, 2016 | 15.10 | 15.10 | 14.89 | 15.00 | 8,206 | +0.15(+1.03%) |
Aug 10, 2016 | 15.19 | 15.31 | 14.83 | 14.85 | 13,810 | +0.04(+0.30%) |
Aug 09, 2016 | 14.75 | 14.90 | 14.75 | 14.81 | 25,395 | +0.04(+0.29%) |
Aug 08, 2016 | 14.80 | 15.03 | 14.70 | 14.76 | 22,549 | +0.16(+1.12%) |
Aug 05, 2016 | 14.72 | 14.73 | 14.52 | 14.60 | 34,854 | -0.15(-0.99%) |
Aug 04, 2016 | 14.72 | 14.86 | 14.63 | 14.75 | 11,562 | -0.02(-0.12%) |
Aug 03, 2016 | 14.81 | 14.81 | 14.54 | 14.76 | 9,984 | +0.01(+0.06%) |
Aug 02, 2016 | 15.10 | 15.10 | 14.68 | 14.75 | 17,433 | -0.01(-0.06%) |
Aug 01, 2016 | 14.69 | 14.96 | 14.68 | 14.76 | 21,817 | -0.25(-1.67%) |
Jul 29, 2016 | 14.81 | 15.01 | 14.68 | 15.01 | 15,862 | +0.14(+0.93%) |
Jul 28, 2016 | 14.61 | 14.88 | 14.61 | 14.87 | 10,923 | +0.37(+2.58%) |
Jul 27, 2016 | 14.76 | 14.76 | 14.39 | 14.50 | 13,722 | +0.06(+0.45%) |
Jul 26, 2016 | 14.13 | 14.46 | 14.13 | 14.44 | 24,458 | +0.26(+1.83%) |
Jul 25, 2016 | 14.32 | 14.32 | 14.12 | 14.18 | 18,362 | -0.17(-1.20%) |
Jul 22, 2016 | 14.43 | 14.43 | 14.32 | 14.35 | 5,484 | -0.06(-0.44%) |
Jul 21, 2016 | 14.43 | 14.58 | 14.31 | 14.41 | 20,566 | +0.17(+1.16%) |
Jul 20, 2016 | 14.28 | 14.35 | 13.89 | 14.25 | 21,261 | -0.05(-0.35%) |
Jul 19, 2016 | 14.43 | 14.61 | 14.30 | 14.30 | 10,786 | -0.40(-2.75%) |
Jul 18, 2016 | 14.81 | 14.81 | 14.50 | 14.70 | 22,225 | -0.07(-0.48%) |
Jul 15, 2016 | 14.91 | 14.93 | 14.68 | 14.77 | 25,107 | -0.13(-0.87%) |
Jul 14, 2016 | 14.85 | 15.05 | 14.85 | 14.90 | 15,862 | +0.11(+0.75%) |
Jul 13, 2016 | 14.86 | 14.96 | 14.63 | 14.79 | 46,403 | +0.14(+0.95%) |
Jul 12, 2016 | 14.32 | 14.67 | 14.32 | 14.65 | 46,822 | +0.57(+4.04%) |
Jul 11, 2016 | 13.76 | 14.10 | 13.76 | 14.08 | 70,016 | +0.45(+3.33%) |
Jul 08, 2016 | 13.55 | 13.67 | 13.49 | 13.63 | 16,347 | +0.28(+2.07%) |
Jul 07, 2016 | 13.61 | 13.66 | 13.29 | 13.35 | 48,646 | -0.09(-0.69%) |
Jul 06, 2016 | 13.33 | 13.53 | 13.21 | 13.44 | 10,572 | +0.03(+0.19%) |
Jul 05, 2016 | 13.88 | 13.88 | 13.31 | 13.42 | 37,007 | -0.13(-0.96%) |