Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.38 | 14.40 | 13.73 | 13.75 | 35,729 | -0.19(-1.39%) |
Sep 29, 2016 | 13.85 | 14.07 | 13.79 | 13.95 | 31,834 | -0.10(-0.69%) |
Sep 28, 2016 | 13.58 | 14.12 | 13.47 | 14.04 | 55,631 | +0.33(+2.40%) |
Sep 27, 2016 | 13.73 | 13.81 | 13.50 | 13.71 | 42,159 | -0.23(-1.64%) |
Sep 26, 2016 | 14.09 | 14.38 | 13.91 | 13.94 | 113,889 | -0.25(-1.74%) |
Sep 23, 2016 | 14.61 | 14.62 | 14.07 | 14.19 | 73,218 | -0.43(-2.92%) |
Sep 22, 2016 | 14.80 | 15.07 | 14.43 | 14.61 | 139,261 | -0.02(-0.13%) |
Sep 21, 2016 | 13.94 | 14.64 | 13.90 | 14.63 | 147,008 | +0.96(+7.02%) |
Sep 20, 2016 | 13.77 | 13.77 | 13.54 | 13.67 | 43,622 | +0.03(+0.21%) |
Sep 19, 2016 | 13.87 | 13.87 | 13.61 | 13.64 | 101,651 | +0.14(+1.04%) |
Sep 16, 2016 | 13.60 | 13.73 | 13.35 | 13.50 | 54,012 | -0.27(-1.94%) |
Sep 15, 2016 | 13.76 | 13.93 | 13.44 | 13.77 | 51,851 | +0.03(+0.21%) |
Sep 14, 2016 | 13.87 | 14.09 | 13.70 | 13.74 | 92,558 | +0.07(+0.50%) |
Sep 13, 2016 | 14.19 | 14.19 | 13.50 | 13.67 | 61,608 | -0.64(-4.47%) |
Sep 12, 2016 | 13.74 | 14.40 | 13.63 | 14.31 | 176,814 | +0.32(+2.29%) |
Sep 09, 2016 | 14.86 | 14.86 | 13.92 | 13.99 | 416,594 | -0.98(-6.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.91 | 14.97 | 43,133 | -0.17(-1.15%) |
Sep 07, 2016 | 15.21 | 15.22 | 14.78 | 15.15 | 178,166 | +0.00(+0.00%) |
Sep 06, 2016 | 14.64 | 15.15 | 14.57 | 15.15 | 347,352 | +0.86(+6.04%) |
Sep 02, 2016 | 14.06 | 14.28 | 14.28 | 14.28 | 308,846 | +0.69(+5.06%) |
Sep 01, 2016 | 13.08 | 13.64 | 12.99 | 13.60 | 177,653 | +0.42(+3.16%) |
Aug 31, 2016 | 13.40 | 13.40 | 13.04 | 13.18 | 590,971 | -0.29(-2.12%) |
Aug 30, 2016 | 14.20 | 14.20 | 13.37 | 13.47 | 211,390 | -0.76(-5.35%) |
Aug 29, 2016 | 14.08 | 14.34 | 13.92 | 14.23 | 82,964 | +0.15(+1.03%) |
Aug 26, 2016 | 14.29 | 14.70 | 13.95 | 14.08 | 155,030 | +0.04(+0.28%) |
Aug 25, 2016 | 13.84 | 14.27 | 13.53 | 14.04 | 349,733 | +0.19(+1.40%) |
Aug 24, 2016 | 14.99 | 14.99 | 13.78 | 13.85 | 603,827 | -1.23(-8.18%) |
Aug 23, 2016 | 15.40 | 15.51 | 15.07 | 15.08 | 123,766 | -0.20(-1.31%) |
Aug 22, 2016 | 15.38 | 15.38 | 15.17 | 15.28 | 344,214 | -0.50(-3.19%) |
Aug 19, 2016 | 15.98 | 15.99 | 15.76 | 15.79 | 152,667 | -0.52(-3.21%) |
Aug 18, 2016 | 16.05 | 16.34 | 16.05 | 16.31 | 82,209 | +0.31(+1.94%) |
Aug 17, 2016 | 16.26 | 16.26 | 15.71 | 16.00 | 163,332 | -0.35(-2.13%) |
Aug 16, 2016 | 16.47 | 16.48 | 16.24 | 16.35 | 168,064 | +0.08(+0.48%) |
Aug 15, 2016 | 16.31 | 16.45 | 16.18 | 16.27 | 239,825 | +0.10(+0.60%) |
Aug 12, 2016 | 16.37 | 16.54 | 16.08 | 16.17 | 163,003 | -0.07(-0.42%) |
Aug 11, 2016 | 16.30 | 16.57 | 16.06 | 16.24 | 162,999 | +0.15(+0.90%) |
Aug 10, 2016 | 16.13 | 16.32 | 15.95 | 16.10 | 138,267 | +0.28(+1.78%) |
Aug 09, 2016 | 15.82 | 15.88 | 15.71 | 15.82 | 64,570 | +0.22(+1.43%) |
Aug 08, 2016 | 15.41 | 15.72 | 15.37 | 15.59 | 160,034 | +0.30(+1.96%) |
Aug 05, 2016 | 15.20 | 15.34 | 15.05 | 15.29 | 203,551 | -0.39(-2.47%) |
Aug 04, 2016 | 15.64 | 15.74 | 15.58 | 15.68 | 109,063 | +0.09(+0.56%) |
Aug 03, 2016 | 15.71 | 15.71 | 15.33 | 15.59 | 253,471 | -0.12(-0.74%) |
Aug 02, 2016 | 15.78 | 15.93 | 15.63 | 15.71 | 392,387 | +0.25(+1.63%) |
Aug 01, 2016 | 15.27 | 15.48 | 15.15 | 15.46 | 643,760 | +0.27(+1.79%) |
Jul 29, 2016 | 14.81 | 15.25 | 14.81 | 15.19 | 151,191 | +0.44(+2.96%) |
Jul 28, 2016 | 14.80 | 14.88 | 14.50 | 14.75 | 270,180 | +0.12(+0.79%) |
Jul 27, 2016 | 14.25 | 14.74 | 14.01 | 14.63 | 181,557 | +0.65(+4.68%) |
Jul 26, 2016 | 13.67 | 14.06 | 13.67 | 13.98 | 96,389 | +0.40(+2.96%) |
Jul 25, 2016 | 13.82 | 13.85 | 13.40 | 13.58 | 161,428 | -0.50(-3.58%) |
Jul 22, 2016 | 13.92 | 14.13 | 13.90 | 14.08 | 52,947 | -0.04(-0.27%) |
Jul 21, 2016 | 13.64 | 14.17 | 13.62 | 14.12 | 122,072 | +0.50(+3.70%) |
Jul 20, 2016 | 14.01 | 14.15 | 13.58 | 13.62 | 268,038 | -0.90(-6.21%) |
Jul 19, 2016 | 14.55 | 14.68 | 14.47 | 14.52 | 55,688 | -0.15(-0.99%) |
Jul 18, 2016 | 14.45 | 14.69 | 14.45 | 14.66 | 123,856 | +0.07(+0.46%) |
Jul 15, 2016 | 14.67 | 14.78 | 14.54 | 14.59 | 100,240 | -0.24(-1.63%) |
Jul 14, 2016 | 14.71 | 14.88 | 14.42 | 14.84 | 147,020 | -0.01(-0.06%) |
Jul 13, 2016 | 14.63 | 14.92 | 14.53 | 14.85 | 138,885 | +0.47(+3.23%) |
Jul 12, 2016 | 14.75 | 14.91 | 14.35 | 14.38 | 242,475 | -0.43(-2.88%) |
Jul 11, 2016 | 14.58 | 14.93 | 14.52 | 14.81 | 364,783 | +0.29(+2.00%) |
Jul 08, 2016 | 13.92 | 14.54 | 13.93 | 14.52 | 224,807 | +0.59(+4.25%) |
Jul 07, 2016 | 14.33 | 14.33 | 13.76 | 13.93 | 252,325 | -0.54(-3.75%) |
Jul 06, 2016 | 14.18 | 14.52 | 14.05 | 14.47 | 601,883 | +0.66(+4.77%) |
Jul 05, 2016 | 14.30 | 14.30 | 13.47 | 13.81 | 565,439 | +0.21(+1.57%) |