Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.80 | 15.00 | 14.73 | 14.96 | 214,746 | +0.28(+1.92%) |
Sep 29, 2016 | 14.84 | 14.91 | 14.67 | 14.67 | 141,152 | -0.20(-1.37%) |
Sep 28, 2016 | 14.77 | 14.89 | 14.72 | 14.88 | 151,548 | +0.11(+0.72%) |
Sep 27, 2016 | 14.60 | 14.84 | 14.60 | 14.77 | 156,416 | +0.10(+0.67%) |
Sep 26, 2016 | 14.88 | 14.88 | 14.67 | 14.67 | 180,484 | -0.28(-1.88%) |
Sep 23, 2016 | 14.94 | 15.03 | 14.87 | 14.96 | 177,681 | -0.04(-0.28%) |
Sep 22, 2016 | 14.80 | 15.00 | 14.76 | 15.00 | 274,819 | +0.27(+1.87%) |
Sep 21, 2016 | 14.74 | 14.79 | 14.63 | 14.72 | 191,620 | +0.08(+0.53%) |
Sep 20, 2016 | 14.78 | 14.79 | 14.58 | 14.65 | 261,518 | -0.01(-0.05%) |
Sep 19, 2016 | 14.65 | 14.77 | 14.58 | 14.65 | 162,878 | +0.04(+0.29%) |
Sep 16, 2016 | 14.63 | 14.63 | 14.46 | 14.61 | 450,986 | -0.01(-0.05%) |
Sep 15, 2016 | 14.54 | 14.66 | 14.53 | 14.62 | 149,795 | +0.04(+0.29%) |
Sep 14, 2016 | 14.75 | 14.77 | 14.57 | 14.58 | 147,206 | -0.20(-1.38%) |
Sep 13, 2016 | 14.74 | 14.82 | 14.58 | 14.78 | 337,306 | -0.35(-2.28%) |
Sep 12, 2016 | 14.93 | 15.13 | 14.83 | 15.13 | 211,747 | +0.11(+0.75%) |
Sep 09, 2016 | 15.08 | 15.21 | 15.01 | 15.01 | 243,266 | -0.15(-0.98%) |
Sep 08, 2016 | 15.19 | 15.23 | 15.12 | 15.16 | 194,691 | -0.02(-0.14%) |
Sep 07, 2016 | 15.02 | 15.23 | 14.99 | 15.18 | 338,858 | +0.10(+0.65%) |
Sep 06, 2016 | 15.25 | 15.30 | 15.06 | 15.08 | 192,635 | -0.18(-1.15%) |
Sep 02, 2016 | 15.20 | 15.26 | 15.26 | 15.26 | 274,517 | +0.13(+0.89%) |
Sep 01, 2016 | 15.28 | 15.28 | 15.00 | 15.13 | 307,327 | -0.07(-0.46%) |
Aug 31, 2016 | 15.21 | 15.26 | 15.00 | 15.20 | 372,045 | +0.00(+0.00%) |
Aug 30, 2016 | 15.08 | 15.21 | 15.06 | 15.20 | 232,536 | +0.18(+1.22%) |
Aug 29, 2016 | 15.01 | 15.08 | 14.95 | 15.01 | 172,111 | +0.04(+0.28%) |
Aug 26, 2016 | 14.95 | 15.02 | 14.88 | 14.97 | 144,629 | +0.02(+0.14%) |
Aug 25, 2016 | 14.86 | 14.96 | 14.74 | 14.95 | 183,500 | +0.11(+0.71%) |
Aug 24, 2016 | 14.74 | 14.84 | 14.64 | 14.84 | 151,603 | +0.05(+0.33%) |
Aug 23, 2016 | 14.76 | 14.87 | 14.74 | 14.79 | 158,148 | +0.05(+0.33%) |
Aug 22, 2016 | 14.67 | 14.76 | 14.60 | 14.75 | 124,765 | +0.06(+0.43%) |
Aug 19, 2016 | 14.58 | 14.68 | 14.51 | 14.68 | 227,557 | +0.04(+0.29%) |
Aug 18, 2016 | 14.48 | 14.65 | 14.48 | 14.64 | 214,942 | +0.11(+0.78%) |
Aug 17, 2016 | 14.50 | 14.58 | 14.47 | 14.53 | 149,583 | +0.01(+0.10%) |
Aug 16, 2016 | 14.47 | 14.53 | 14.34 | 14.51 | 205,249 | -0.01(-0.10%) |
Aug 15, 2016 | 14.41 | 14.53 | 14.35 | 14.53 | 119,352 | +0.12(+0.83%) |
Aug 12, 2016 | 14.27 | 14.41 | 14.23 | 14.41 | 156,939 | +0.04(+0.24%) |
Aug 11, 2016 | 14.38 | 14.47 | 14.35 | 14.37 | 159,201 | -0.01(-0.10%) |
Aug 10, 2016 | 14.38 | 14.42 | 14.33 | 14.39 | 191,845 | -0.03(-0.24%) |
Aug 09, 2016 | 14.40 | 14.50 | 14.39 | 14.42 | 101,327 | +0.05(+0.34%) |
Aug 08, 2016 | 14.45 | 14.50 | 14.34 | 14.37 | 115,720 | -0.05(-0.34%) |
Aug 05, 2016 | 14.27 | 14.48 | 14.17 | 14.42 | 291,917 | +0.28(+1.98%) |
Aug 04, 2016 | 14.11 | 14.24 | 14.07 | 14.14 | 130,302 | +0.00(+0.00%) |
Aug 03, 2016 | 14.04 | 14.16 | 14.04 | 14.14 | 180,889 | +0.11(+0.80%) |
Aug 02, 2016 | 14.07 | 14.09 | 13.97 | 14.03 | 283,700 | -0.04(-0.30%) |
Aug 01, 2016 | 14.09 | 14.20 | 14.04 | 14.07 | 187,777 | +0.00(+0.00%) |
Jul 29, 2016 | 14.13 | 14.18 | 13.96 | 14.07 | 279,305 | -0.03(-0.20%) |
Jul 28, 2016 | 14.02 | 14.13 | 13.97 | 14.10 | 144,399 | +0.04(+0.30%) |
Jul 27, 2016 | 14.01 | 14.09 | 13.97 | 14.06 | 153,817 | +0.02(+0.15%) |
Jul 26, 2016 | 14.04 | 14.09 | 13.98 | 14.04 | 130,180 | +0.00(+0.00%) |
Jul 25, 2016 | 14.04 | 14.08 | 13.99 | 14.04 | 114,131 | -0.01(-0.05%) |
Jul 22, 2016 | 13.88 | 14.09 | 13.88 | 14.04 | 91,200 | +0.15(+1.11%) |
Jul 21, 2016 | 13.97 | 13.99 | 13.87 | 13.89 | 115,845 | -0.10(-0.75%) |
Jul 20, 2016 | 14.11 | 14.11 | 13.97 | 13.99 | 152,089 | -0.05(-0.35%) |
Jul 19, 2016 | 14.02 | 14.20 | 14.02 | 14.04 | 170,305 | -0.04(-0.30%) |
Jul 18, 2016 | 14.24 | 14.26 | 14.08 | 14.09 | 183,829 | -0.13(-0.88%) |
Jul 15, 2016 | 14.23 | 14.24 | 14.07 | 14.21 | 401,262 | +0.10(+0.69%) |
Jul 14, 2016 | 14.31 | 14.31 | 14.11 | 14.11 | 208,248 | +0.01(+0.05%) |
Jul 13, 2016 | 14.09 | 14.17 | 14.02 | 14.11 | 254,175 | +0.02(+0.15%) |
Jul 12, 2016 | 13.93 | 14.18 | 13.89 | 14.09 | 310,293 | +0.27(+1.97%) |
Jul 11, 2016 | 13.74 | 13.83 | 13.68 | 13.81 | 171,168 | +0.17(+1.23%) |
Jul 08, 2016 | 13.62 | 13.74 | 13.47 | 13.65 | 253,697 | +0.17(+1.30%) |
Jul 07, 2016 | 13.50 | 13.60 | 13.41 | 13.47 | 187,620 | +0.01(+0.05%) |
Jul 06, 2016 | 13.34 | 13.49 | 13.28 | 13.46 | 234,212 | +0.04(+0.31%) |
Jul 05, 2016 | 13.53 | 13.53 | 13.39 | 13.42 | 270,310 | -0.15(-1.08%) |