Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.00 | 14.00 | 13.91 | 13.91 | 29,998 | -0.03(-0.22%) |
Sep 29, 2016 | 13.97 | 13.99 | 13.91 | 13.94 | 28,445 | -0.03(-0.19%) |
Sep 28, 2016 | 13.91 | 13.99 | 13.86 | 13.96 | 108,104 | +0.04(+0.26%) |
Sep 27, 2016 | 13.95 | 13.96 | 13.89 | 13.93 | 44,358 | -0.08(-0.56%) |
Sep 26, 2016 | 14.06 | 14.07 | 14.01 | 14.01 | 12,358 | -0.03(-0.20%) |
Sep 23, 2016 | 14.14 | 14.14 | 14.02 | 14.03 | 90,470 | -0.17(-1.21%) |
Sep 22, 2016 | 14.19 | 14.31 | 14.19 | 14.21 | 42,971 | +0.03(+0.20%) |
Sep 21, 2016 | 14.12 | 14.19 | 14.11 | 14.18 | 48,359 | +0.09(+0.61%) |
Sep 20, 2016 | 13.96 | 14.10 | 13.96 | 14.09 | 27,310 | +0.15(+1.08%) |
Sep 19, 2016 | 13.96 | 13.99 | 13.89 | 13.94 | 17,086 | +0.07(+0.51%) |
Sep 16, 2016 | 13.71 | 13.88 | 13.71 | 13.87 | 55,661 | +0.06(+0.41%) |
Sep 15, 2016 | 13.79 | 13.83 | 13.75 | 13.81 | 130,910 | +0.04(+0.26%) |
Sep 14, 2016 | 13.78 | 13.79 | 13.73 | 13.78 | 35,470 | -0.01(-0.05%) |
Sep 13, 2016 | 13.90 | 13.93 | 13.77 | 13.78 | 488,827 | -0.16(-1.13%) |
Sep 12, 2016 | 13.90 | 14.01 | 13.88 | 13.94 | 91,793 | -0.06(-0.46%) |
Sep 09, 2016 | 14.07 | 14.08 | 13.97 | 14.01 | 17,147 | -0.13(-0.91%) |
Sep 08, 2016 | 14.08 | 14.16 | 14.03 | 14.13 | 54,983 | +0.07(+0.51%) |
Sep 07, 2016 | 14.07 | 14.08 | 14.00 | 14.06 | 53,178 | +0.09(+0.61%) |
Sep 06, 2016 | 13.91 | 14.01 | 13.86 | 13.98 | 56,774 | +0.08(+0.57%) |
Sep 02, 2016 | 13.91 | 13.90 | 13.90 | 13.90 | 139,450 | +0.12(+0.88%) |
Sep 01, 2016 | 13.83 | 13.83 | 13.76 | 13.78 | 123,951 | -0.04(-0.31%) |
Aug 31, 2016 | 13.96 | 13.96 | 13.81 | 13.82 | 126,250 | -0.09(-0.67%) |
Aug 30, 2016 | 14.00 | 14.00 | 13.87 | 13.91 | 33,988 | -0.09(-0.61%) |
Aug 29, 2016 | 14.03 | 14.06 | 13.98 | 14.00 | 48,590 | -0.10(-0.71%) |
Aug 26, 2016 | 14.16 | 14.24 | 14.01 | 14.10 | 46,012 | -0.01(-0.10%) |
Aug 25, 2016 | 14.15 | 14.16 | 14.09 | 14.11 | 29,900 | -0.03(-0.20%) |
Aug 24, 2016 | 14.28 | 14.28 | 14.14 | 14.14 | 11,700 | -0.20(-1.39%) |
Aug 23, 2016 | 14.28 | 14.37 | 14.26 | 14.34 | 36,325 | +0.03(+0.20%) |
Aug 22, 2016 | 14.33 | 14.33 | 14.28 | 14.31 | 31,285 | -0.07(-0.46%) |
Aug 19, 2016 | 14.34 | 14.38 | 14.32 | 14.38 | 64,348 | -0.05(-0.33%) |
Aug 18, 2016 | 14.35 | 14.46 | 14.35 | 14.43 | 18,951 | +0.09(+0.60%) |
Aug 17, 2016 | 14.31 | 14.34 | 14.28 | 14.34 | 22,025 | +0.03(+0.20%) |
Aug 16, 2016 | 14.31 | 14.33 | 14.22 | 14.31 | 40,727 | +0.04(+0.25%) |
Aug 15, 2016 | 14.26 | 14.29 | 14.24 | 14.28 | 37,983 | +0.16(+1.16%) |
Aug 12, 2016 | 14.16 | 14.21 | 14.03 | 14.11 | 65,171 | -0.01(-0.10%) |
Aug 11, 2016 | 14.16 | 14.23 | 14.13 | 14.13 | 38,022 | +0.00(+0.00%) |
Aug 10, 2016 | 14.23 | 14.28 | 14.13 | 14.13 | 32,559 | -0.04(-0.25%) |
Aug 09, 2016 | 14.18 | 14.26 | 14.14 | 14.16 | 73,362 | -0.10(-0.72%) |
Aug 08, 2016 | 14.22 | 14.31 | 14.22 | 14.27 | 48,576 | +0.06(+0.44%) |
Aug 05, 2016 | 14.18 | 14.22 | 14.12 | 14.20 | 81,550 | +0.03(+0.20%) |
Aug 04, 2016 | 14.08 | 14.22 | 14.08 | 14.18 | 33,213 | +0.03(+0.24%) |
Aug 03, 2016 | 14.10 | 14.18 | 14.06 | 14.14 | 35,480 | +0.09(+0.66%) |
Aug 02, 2016 | 14.18 | 14.19 | 13.99 | 14.05 | 38,067 | -0.01(-0.05%) |
Aug 01, 2016 | 14.17 | 14.18 | 14.03 | 14.06 | 58,900 | -0.12(-0.86%) |
Jul 29, 2016 | 14.06 | 14.19 | 14.06 | 14.18 | 73,803 | +0.14(+0.97%) |
Jul 28, 2016 | 14.08 | 14.10 | 14.03 | 14.04 | 26,043 | -0.07(-0.53%) |
Jul 27, 2016 | 14.19 | 14.21 | 14.08 | 14.12 | 25,007 | -0.02(-0.17%) |
Jul 26, 2016 | 14.11 | 14.16 | 14.11 | 14.14 | 54,042 | -0.01(-0.05%) |
Jul 25, 2016 | 14.18 | 14.18 | 14.09 | 14.15 | 59,280 | -0.04(-0.25%) |
Jul 22, 2016 | 14.18 | 14.20 | 14.08 | 14.18 | 87,164 | -0.07(-0.50%) |
Jul 21, 2016 | 14.27 | 14.33 | 14.24 | 14.26 | 35,775 | -0.00(-0.00%) |
Jul 20, 2016 | 14.31 | 14.37 | 14.25 | 14.26 | 37,284 | -0.13(-0.88%) |
Jul 19, 2016 | 14.48 | 14.48 | 14.38 | 14.38 | 37,655 | -0.19(-1.28%) |
Jul 18, 2016 | 14.46 | 14.58 | 14.42 | 14.57 | 102,427 | +0.02(+0.15%) |
Jul 15, 2016 | 14.62 | 14.62 | 14.51 | 14.55 | 44,941 | -0.12(-0.83%) |
Jul 14, 2016 | 14.75 | 14.77 | 14.64 | 14.67 | 55,019 | +0.01(+0.05%) |
Jul 13, 2016 | 14.74 | 14.78 | 14.61 | 14.66 | 69,835 | +0.04(+0.29%) |
Jul 12, 2016 | 14.52 | 14.63 | 14.48 | 14.62 | 86,048 | +0.11(+0.79%) |
Jul 11, 2016 | 14.59 | 14.59 | 14.46 | 14.51 | 29,949 | +0.05(+0.35%) |
Jul 08, 2016 | 14.41 | 14.48 | 14.37 | 14.46 | 190,069 | +0.13(+0.90%) |
Jul 07, 2016 | 14.60 | 14.60 | 14.28 | 14.33 | 78,745 | -0.18(-1.23%) |
Jul 06, 2016 | 14.46 | 14.56 | 14.39 | 14.51 | 95,408 | -0.05(-0.34%) |
Jul 05, 2016 | 14.86 | 14.86 | 14.45 | 14.56 | 112,880 | -0.18(-1.21%) |