Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.21 | 13.55 | 13.08 | 13.48 | 364,764 | +0.29(+2.23%) |
Sep 29, 2016 | 13.22 | 13.42 | 13.13 | 13.19 | 288,088 | -0.08(-0.59%) |
Sep 28, 2016 | 13.12 | 13.29 | 12.99 | 13.27 | 330,632 | +0.22(+1.66%) |
Sep 27, 2016 | 12.98 | 13.08 | 12.90 | 13.05 | 320,615 | +0.07(+0.53%) |
Sep 26, 2016 | 13.38 | 13.41 | 12.83 | 12.98 | 996,619 | -0.43(-3.23%) |
Sep 23, 2016 | 13.50 | 13.50 | 13.33 | 13.41 | 442,679 | -0.09(-0.64%) |
Sep 22, 2016 | 13.64 | 13.86 | 13.47 | 13.50 | 417,348 | -0.05(-0.38%) |
Sep 21, 2016 | 13.47 | 13.68 | 13.42 | 13.55 | 313,253 | +0.11(+0.84%) |
Sep 20, 2016 | 13.60 | 13.60 | 13.43 | 13.44 | 184,983 | -0.16(-1.15%) |
Sep 19, 2016 | 13.60 | 13.93 | 13.56 | 13.60 | 248,740 | +0.01(+0.06%) |
Sep 16, 2016 | 13.72 | 13.76 | 13.43 | 13.59 | 451,192 | -0.24(-1.75%) |
Sep 15, 2016 | 13.71 | 13.84 | 13.60 | 13.83 | 258,718 | +0.09(+0.63%) |
Sep 14, 2016 | 13.63 | 13.91 | 13.57 | 13.74 | 448,783 | +0.09(+0.63%) |
Sep 13, 2016 | 13.79 | 13.85 | 13.47 | 13.66 | 437,214 | -0.24(-1.74%) |
Sep 12, 2016 | 13.58 | 13.98 | 13.42 | 13.90 | 372,523 | +0.29(+2.16%) |
Sep 09, 2016 | 13.82 | 13.89 | 13.60 | 13.60 | 609,172 | -0.24(-1.75%) |
Sep 08, 2016 | 13.72 | 14.03 | 13.64 | 13.85 | 725,945 | +0.15(+1.07%) |
Sep 07, 2016 | 13.51 | 13.76 | 13.46 | 13.70 | 701,947 | +0.23(+1.74%) |
Sep 06, 2016 | 13.59 | 13.67 | 13.42 | 13.47 | 393,779 | +0.01(+0.06%) |
Sep 02, 2016 | 13.41 | 13.46 | 13.46 | 13.46 | 337,557 | +0.21(+1.57%) |
Sep 01, 2016 | 13.53 | 13.53 | 13.16 | 13.25 | 559,459 | -0.16(-1.23%) |
Aug 31, 2016 | 13.64 | 13.67 | 13.33 | 13.41 | 469,544 | -0.23(-1.65%) |
Aug 30, 2016 | 13.78 | 13.78 | 13.56 | 13.64 | 441,340 | -0.07(-0.51%) |
Aug 29, 2016 | 13.65 | 13.80 | 13.49 | 13.71 | 673,034 | +0.03(+0.19%) |
Aug 26, 2016 | 13.90 | 13.92 | 13.64 | 13.68 | 445,072 | -0.21(-1.50%) |
Aug 25, 2016 | 13.93 | 14.08 | 13.84 | 13.89 | 493,352 | -0.03(-0.25%) |
Aug 24, 2016 | 14.08 | 14.13 | 13.88 | 13.92 | 440,561 | -0.10(-0.74%) |
Aug 23, 2016 | 14.00 | 14.07 | 13.90 | 14.03 | 404,099 | +0.01(+0.06%) |
Aug 22, 2016 | 14.07 | 14.07 | 13.93 | 14.02 | 319,297 | -0.03(-0.18%) |
Aug 19, 2016 | 14.03 | 14.07 | 13.92 | 14.05 | 436,290 | +0.02(+0.12%) |
Aug 18, 2016 | 13.98 | 14.05 | 13.92 | 14.03 | 417,427 | +0.10(+0.68%) |
Aug 17, 2016 | 13.95 | 13.99 | 13.84 | 13.93 | 372,195 | +0.03(+0.19%) |
Aug 16, 2016 | 13.92 | 14.00 | 13.90 | 13.91 | 424,445 | -0.01(-0.06%) |
Aug 15, 2016 | 13.85 | 13.98 | 13.80 | 13.92 | 498,644 | +0.03(+0.25%) |
Aug 12, 2016 | 13.85 | 13.96 | 13.72 | 13.88 | 618,524 | -0.03(-0.19%) |
Aug 11, 2016 | 13.62 | 14.05 | 13.58 | 13.91 | 791,417 | -0.29(-2.07%) |
Aug 10, 2016 | 14.56 | 14.61 | 14.10 | 14.20 | 1,712,994 | -0.34(-2.32%) |
Aug 09, 2016 | 14.62 | 14.64 | 14.44 | 14.54 | 746,513 | -0.07(-0.47%) |
Aug 08, 2016 | 14.63 | 14.67 | 14.40 | 14.61 | 959,778 | +0.03(+0.18%) |
Aug 05, 2016 | 14.63 | 14.82 | 14.46 | 14.58 | 521,080 | +0.00(+0.00%) |
Aug 04, 2016 | 14.63 | 14.72 | 14.43 | 14.58 | 568,677 | -0.03(-0.24%) |
Aug 03, 2016 | 14.57 | 14.69 | 14.51 | 14.62 | 652,437 | +0.06(+0.42%) |
Aug 02, 2016 | 14.81 | 14.87 | 14.50 | 14.56 | 2,449,284 | -0.23(-1.52%) |
Aug 01, 2016 | 14.97 | 15.02 | 14.72 | 14.78 | 694,446 | -0.18(-1.21%) |
Jul 29, 2016 | 14.72 | 14.98 | 14.56 | 14.96 | 562,151 | +0.28(+1.89%) |
Jul 28, 2016 | 14.63 | 14.73 | 14.30 | 14.69 | 512,697 | +0.08(+0.53%) |
Jul 27, 2016 | 15.02 | 15.02 | 14.32 | 14.61 | 726,615 | -0.34(-2.26%) |
Jul 26, 2016 | 14.85 | 15.10 | 14.74 | 14.95 | 618,325 | +0.14(+0.94%) |
Jul 25, 2016 | 14.94 | 15.01 | 14.72 | 14.81 | 293,128 | +0.03(+0.18%) |
Jul 22, 2016 | 14.60 | 14.85 | 14.45 | 14.78 | 490,728 | +0.29(+2.03%) |
Jul 21, 2016 | 14.31 | 14.63 | 14.30 | 14.49 | 422,458 | +0.07(+0.48%) |
Jul 20, 2016 | 14.18 | 14.43 | 13.98 | 14.42 | 490,972 | +0.21(+1.46%) |
Jul 19, 2016 | 14.21 | 14.29 | 14.05 | 14.21 | 274,789 | +0.03(+0.24%) |
Jul 18, 2016 | 14.21 | 14.50 | 14.12 | 14.18 | 583,919 | -0.03(-0.18%) |
Jul 15, 2016 | 13.94 | 14.24 | 13.91 | 14.20 | 665,026 | +0.30(+2.18%) |
Jul 14, 2016 | 14.19 | 14.20 | 13.87 | 13.90 | 519,178 | -0.22(-1.53%) |
Jul 13, 2016 | 14.30 | 14.30 | 13.84 | 14.11 | 888,735 | -0.10(-0.73%) |
Jul 12, 2016 | 14.20 | 14.28 | 14.09 | 14.22 | 506,642 | +0.07(+0.49%) |
Jul 11, 2016 | 14.29 | 14.30 | 14.01 | 14.15 | 387,750 | -0.03(-0.18%) |
Jul 08, 2016 | 13.87 | 14.22 | 13.79 | 14.18 | 660,704 | +0.38(+2.76%) |
Jul 07, 2016 | 13.63 | 13.95 | 13.54 | 13.79 | 412,025 | +0.21(+1.53%) |
Jul 05, 2016 | 13.90 | 13.90 | 13.53 | 13.59 | 529,829 | -0.45(-3.21%) |