Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.16 | 15.28 | 15.16 | 15.28 | 7,011 | +0.19(+1.27%) |
Sep 29, 2016 | 15.16 | 15.32 | 15.08 | 15.09 | 53,466 | -0.12(-0.77%) |
Sep 28, 2016 | 15.02 | 15.21 | 14.79 | 15.20 | 10,436 | +0.36(+2.43%) |
Sep 27, 2016 | 14.95 | 14.95 | 14.77 | 14.84 | 12,183 | -0.10(-0.69%) |
Sep 26, 2016 | 15.03 | 15.03 | 14.94 | 14.94 | 4,063 | -0.04(-0.27%) |
Sep 23, 2016 | 15.03 | 15.03 | 14.98 | 14.99 | 1,519 | -0.23(-1.52%) |
Sep 22, 2016 | 15.15 | 15.22 | 15.13 | 15.22 | 3,825 | +0.31(+2.08%) |
Sep 21, 2016 | 14.87 | 14.93 | 14.84 | 14.91 | 2,718 | +0.15(+1.05%) |
Sep 19, 2016 | 14.63 | 14.80 | 14.63 | 14.75 | 139 | +0.18(+1.23%) |
Sep 16, 2016 | 14.48 | 14.57 | 14.48 | 14.57 | 1,847 | -0.01(-0.05%) |
Sep 15, 2016 | 14.66 | 14.66 | 14.48 | 14.58 | 5,253 | +0.09(+0.62%) |
Sep 14, 2016 | 14.54 | 14.54 | 14.45 | 14.49 | 6,333 | -0.04(-0.27%) |
Sep 13, 2016 | 14.66 | 14.66 | 14.53 | 14.53 | 4,138 | -0.48(-3.18%) |
Sep 12, 2016 | 14.83 | 15.01 | 14.83 | 15.01 | 2,481 | +0.06(+0.40%) |
Sep 09, 2016 | 15.08 | 15.08 | 14.94 | 14.95 | 4,524 | -0.42(-2.76%) |
Sep 08, 2016 | 15.26 | 15.37 | 15.26 | 15.37 | 767 | +0.27(+1.76%) |
Sep 07, 2016 | 15.08 | 15.11 | 15.06 | 15.11 | 2,391 | +0.18(+1.23%) |
Sep 06, 2016 | 14.91 | 14.92 | 14.82 | 14.92 | 3,418 | +0.30(+2.04%) |
Sep 02, 2016 | 14.58 | 14.62 | 14.62 | 14.62 | 1,072 | +0.18(+1.23%) |
Sep 01, 2016 | 14.35 | 14.45 | 14.31 | 14.44 | 31,934 | +0.05(+0.32%) |
Aug 31, 2016 | 14.49 | 14.50 | 14.38 | 14.40 | 7,424 | -0.16(-1.08%) |
Aug 30, 2016 | 14.71 | 14.71 | 14.46 | 14.56 | 20,803 | +0.03(+0.18%) |
Aug 29, 2016 | 14.56 | 14.56 | 14.53 | 14.53 | 1,435 | -0.02(-0.13%) |
Aug 26, 2016 | 14.71 | 14.71 | 14.48 | 14.55 | 12,109 | -0.00(-0.01%) |
Aug 25, 2016 | 14.52 | 14.59 | 14.52 | 14.55 | 4,481 | +0.00(+0.00%) |
Aug 24, 2016 | 14.67 | 14.68 | 14.55 | 14.55 | 4,841 | -0.19(-1.27%) |
Aug 23, 2016 | 14.62 | 14.74 | 14.62 | 14.74 | 15,280 | +0.11(+0.76%) |
Aug 22, 2016 | 14.67 | 14.67 | 14.52 | 14.63 | 4,743 | -0.13(-0.88%) |
Aug 19, 2016 | 14.94 | 14.94 | 14.70 | 14.76 | 16,848 | -0.12(-0.79%) |
Aug 18, 2016 | 14.70 | 14.88 | 14.70 | 14.88 | 25,629 | +0.29(+2.02%) |
Aug 17, 2016 | 14.46 | 14.58 | 14.46 | 14.58 | 6,998 | +0.00(+0.01%) |
Aug 16, 2016 | 14.55 | 14.63 | 14.55 | 14.58 | 5,872 | -0.00(-0.00%) |
Aug 15, 2016 | 14.66 | 14.66 | 14.54 | 14.58 | 3,876 | +0.07(+0.49%) |
Aug 12, 2016 | 14.41 | 14.57 | 14.41 | 14.51 | 102,968 | +0.07(+0.45%) |
Aug 11, 2016 | 14.33 | 14.44 | 14.32 | 14.44 | 8,328 | +0.19(+1.33%) |
Aug 10, 2016 | 14.26 | 14.26 | 14.26 | 14.26 | 830 | -0.03(-0.18%) |
Aug 09, 2016 | 14.40 | 14.40 | 14.22 | 14.28 | 10,716 | -0.04(-0.27%) |
Aug 08, 2016 | 14.28 | 14.38 | 14.28 | 14.32 | 32,720 | +0.12(+0.83%) |
Aug 05, 2016 | 14.11 | 14.25 | 14.06 | 14.20 | 15,833 | -0.02(-0.17%) |
Aug 04, 2016 | 14.11 | 14.23 | 14.11 | 14.23 | 1,539 | +0.22(+1.57%) |
Aug 03, 2016 | 13.80 | 14.04 | 13.80 | 14.01 | 25,971 | +0.23(+1.70%) |
Aug 02, 2016 | 13.80 | 13.86 | 13.68 | 13.77 | 6,230 | +0.04(+0.30%) |
Aug 01, 2016 | 14.03 | 14.03 | 13.73 | 13.73 | 5,264 | -0.30(-2.14%) |
Jul 29, 2016 | 13.86 | 14.03 | 13.83 | 14.03 | 5,978 | +0.13(+0.94%) |
Jul 28, 2016 | 13.87 | 13.92 | 13.80 | 13.90 | 30,964 | +0.12(+0.85%) |
Jul 27, 2016 | 13.98 | 14.03 | 13.79 | 13.79 | 2,743 | -0.24(-1.74%) |
Jul 26, 2016 | 14.05 | 14.05 | 13.97 | 14.03 | 3,073 | +0.00(+0.02%) |
Jul 25, 2016 | 14.19 | 14.19 | 14.03 | 14.03 | 3,464 | -0.25(-1.73%) |
Jul 22, 2016 | 14.28 | 14.28 | 14.22 | 14.27 | 8,326 | +0.01(+0.09%) |
Jul 21, 2016 | 14.41 | 14.41 | 14.22 | 14.26 | 28,082 | -0.14(-1.00%) |
Jul 20, 2016 | 14.36 | 14.41 | 14.33 | 14.41 | 2,242 | +0.03(+0.23%) |
Jul 19, 2016 | 14.37 | 14.37 | 14.33 | 14.37 | 2,978 | -0.06(-0.41%) |
Jul 18, 2016 | 14.45 | 14.45 | 14.29 | 14.43 | 32,343 | +0.12(+0.82%) |
Jul 15, 2016 | 14.49 | 14.49 | 14.23 | 14.31 | 9,898 | -0.02(-0.12%) |
Jul 14, 2016 | 14.31 | 14.40 | 14.28 | 14.33 | 9,665 | +0.11(+0.74%) |
Jul 13, 2016 | 14.23 | 14.25 | 14.15 | 14.23 | 2,996 | -0.02(-0.11%) |
Jul 12, 2016 | 14.20 | 14.32 | 14.20 | 14.24 | 7,856 | +0.33(+2.35%) |
Jul 11, 2016 | 14.07 | 14.07 | 13.92 | 13.92 | 30,270 | +0.01(+0.10%) |
Jul 08, 2016 | 13.90 | 13.90 | 13.85 | 13.90 | 2,353 | +0.12(+0.84%) |
Jul 07, 2016 | 14.05 | 14.12 | 13.79 | 13.79 | 3,310 | -0.10(-0.75%) |
Jul 06, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 8,323 | +0.11(+0.83%) |
Jul 05, 2016 | 13.98 | 13.98 | 13.75 | 13.78 | 2,005 | -0.26(-1.88%) |