Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.20 | 13.55 | 13.07 | 13.48 | 364,930 | +0.29(+2.23%) |
Sep 29, 2016 | 13.22 | 13.42 | 13.12 | 13.18 | 288,220 | -0.08(-0.59%) |
Sep 28, 2016 | 13.11 | 13.28 | 12.98 | 13.26 | 330,784 | +0.22(+1.66%) |
Sep 27, 2016 | 12.97 | 13.08 | 12.90 | 13.04 | 320,762 | +0.07(+0.53%) |
Sep 26, 2016 | 13.37 | 13.41 | 12.83 | 12.97 | 997,075 | -0.43(-3.23%) |
Sep 23, 2016 | 13.49 | 13.49 | 13.32 | 13.41 | 442,881 | -0.09(-0.64%) |
Sep 22, 2016 | 13.63 | 13.86 | 13.46 | 13.49 | 417,538 | -0.05(-0.38%) |
Sep 21, 2016 | 13.46 | 13.68 | 13.42 | 13.55 | 313,397 | +0.11(+0.84%) |
Sep 20, 2016 | 13.60 | 13.60 | 13.42 | 13.43 | 185,067 | -0.16(-1.15%) |
Sep 19, 2016 | 13.59 | 13.93 | 13.55 | 13.59 | 248,854 | +0.01(+0.06%) |
Sep 16, 2016 | 13.71 | 13.76 | 13.42 | 13.58 | 451,399 | -0.24(-1.75%) |
Sep 15, 2016 | 13.70 | 13.83 | 13.60 | 13.82 | 258,836 | +0.09(+0.63%) |
Sep 14, 2016 | 13.62 | 13.90 | 13.56 | 13.74 | 448,988 | +0.09(+0.63%) |
Sep 13, 2016 | 13.79 | 13.84 | 13.47 | 13.65 | 437,414 | -0.24(-1.74%) |
Sep 12, 2016 | 13.57 | 13.97 | 13.42 | 13.89 | 372,693 | +0.29(+2.16%) |
Sep 09, 2016 | 13.81 | 13.89 | 13.60 | 13.60 | 609,451 | -0.24(-1.75%) |
Sep 08, 2016 | 13.71 | 14.02 | 13.63 | 13.84 | 726,277 | +0.15(+1.07%) |
Sep 07, 2016 | 13.50 | 13.75 | 13.45 | 13.69 | 702,268 | +0.23(+1.74%) |
Sep 06, 2016 | 13.58 | 13.67 | 13.42 | 13.46 | 393,959 | +0.01(+0.06%) |
Sep 02, 2016 | 13.41 | 13.45 | 13.45 | 13.45 | 337,711 | +0.21(+1.57%) |
Sep 01, 2016 | 13.53 | 13.53 | 13.16 | 13.24 | 559,715 | -0.16(-1.23%) |
Aug 31, 2016 | 13.63 | 13.67 | 13.32 | 13.41 | 469,758 | -0.22(-1.65%) |
Aug 30, 2016 | 13.77 | 13.77 | 13.55 | 13.63 | 441,542 | -0.07(-0.51%) |
Aug 29, 2016 | 13.64 | 13.79 | 13.48 | 13.70 | 673,342 | +0.03(+0.19%) |
Aug 26, 2016 | 13.89 | 13.92 | 13.63 | 13.68 | 445,275 | -0.21(-1.50%) |
Aug 25, 2016 | 13.93 | 14.07 | 13.83 | 13.88 | 493,577 | -0.03(-0.25%) |
Aug 24, 2016 | 14.07 | 14.13 | 13.87 | 13.92 | 440,762 | -0.10(-0.74%) |
Aug 23, 2016 | 14.00 | 14.06 | 13.89 | 14.02 | 404,284 | +0.01(+0.06%) |
Aug 22, 2016 | 14.06 | 14.06 | 13.93 | 14.01 | 319,443 | -0.03(-0.18%) |
Aug 19, 2016 | 14.02 | 14.06 | 13.92 | 14.04 | 436,490 | +0.02(+0.12%) |
Aug 18, 2016 | 13.98 | 14.04 | 13.91 | 14.02 | 417,618 | +0.10(+0.68%) |
Aug 17, 2016 | 13.94 | 13.98 | 13.83 | 13.93 | 372,365 | +0.03(+0.19%) |
Aug 16, 2016 | 13.91 | 14.00 | 13.90 | 13.90 | 424,639 | -0.01(-0.06%) |
Aug 15, 2016 | 13.85 | 13.98 | 13.80 | 13.91 | 498,872 | +0.03(+0.25%) |
Aug 12, 2016 | 13.85 | 13.95 | 13.71 | 13.87 | 618,807 | -0.03(-0.19%) |
Aug 11, 2016 | 13.61 | 14.04 | 13.57 | 13.90 | 791,779 | -0.29(-2.07%) |
Aug 10, 2016 | 14.56 | 14.60 | 14.09 | 14.19 | 1,713,777 | -0.34(-2.32%) |
Aug 09, 2016 | 14.61 | 14.64 | 14.43 | 14.53 | 746,854 | -0.07(-0.47%) |
Aug 08, 2016 | 14.63 | 14.66 | 14.39 | 14.60 | 960,217 | +0.03(+0.18%) |
Aug 05, 2016 | 14.63 | 14.82 | 14.45 | 14.58 | 521,319 | +0.00(+0.00%) |
Aug 04, 2016 | 14.63 | 14.72 | 14.42 | 14.58 | 568,937 | -0.03(-0.24%) |
Aug 03, 2016 | 14.57 | 14.69 | 14.50 | 14.61 | 652,735 | +0.06(+0.42%) |
Aug 02, 2016 | 14.80 | 14.86 | 14.50 | 14.55 | 2,450,403 | -0.22(-1.52%) |
Aug 01, 2016 | 14.96 | 15.02 | 14.71 | 14.77 | 694,764 | -0.18(-1.22%) |
Jul 29, 2016 | 14.71 | 14.97 | 14.55 | 14.96 | 562,408 | +0.28(+1.89%) |
Jul 28, 2016 | 14.63 | 14.72 | 14.29 | 14.68 | 512,932 | +0.08(+0.53%) |
Jul 27, 2016 | 15.02 | 15.02 | 14.32 | 14.60 | 726,947 | -0.34(-2.26%) |
Jul 26, 2016 | 14.84 | 15.09 | 14.73 | 14.94 | 618,608 | +0.14(+0.94%) |
Jul 25, 2016 | 14.93 | 15.00 | 14.71 | 14.80 | 293,262 | +0.03(+0.18%) |
Jul 22, 2016 | 14.59 | 14.84 | 14.45 | 14.77 | 490,952 | +0.29(+2.03%) |
Jul 21, 2016 | 14.30 | 14.63 | 14.29 | 14.48 | 422,651 | +0.07(+0.48%) |
Jul 20, 2016 | 14.17 | 14.42 | 13.98 | 14.41 | 491,196 | +0.21(+1.46%) |
Jul 19, 2016 | 14.20 | 14.28 | 14.04 | 14.20 | 274,915 | +0.03(+0.24%) |
Jul 18, 2016 | 14.20 | 14.50 | 14.12 | 14.17 | 584,186 | -0.03(-0.18%) |
Jul 15, 2016 | 13.94 | 14.24 | 13.90 | 14.19 | 665,330 | +0.30(+2.18%) |
Jul 14, 2016 | 14.19 | 14.19 | 13.87 | 13.89 | 519,416 | -0.22(-1.53%) |
Jul 13, 2016 | 14.29 | 14.29 | 13.83 | 14.11 | 889,141 | -0.10(-0.73%) |
Jul 12, 2016 | 14.19 | 14.27 | 14.08 | 14.21 | 506,873 | +0.07(+0.49%) |
Jul 11, 2016 | 14.28 | 14.30 | 14.00 | 14.14 | 387,928 | -0.03(-0.18%) |
Jul 08, 2016 | 13.87 | 14.21 | 13.79 | 14.17 | 661,006 | +0.38(+2.76%) |
Jul 07, 2016 | 13.62 | 13.94 | 13.54 | 13.79 | 412,213 | +0.21(+1.53%) |
Jul 05, 2016 | 13.89 | 13.89 | 13.53 | 13.58 | 530,072 | -0.45(-3.21%) |