Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.46 | 14.65 | 14.44 | 14.61 | 86,526 | +0.21(+1.44%) |
Sep 29, 2016 | 14.64 | 14.64 | 14.32 | 14.40 | 116,003 | -0.21(-1.42%) |
Sep 28, 2016 | 14.66 | 14.68 | 14.54 | 14.61 | 102,525 | -0.05(-0.33%) |
Sep 27, 2016 | 14.54 | 14.73 | 14.48 | 14.66 | 137,422 | +0.10(+0.68%) |
Sep 26, 2016 | 14.69 | 14.70 | 14.54 | 14.56 | 130,882 | -0.13(-0.86%) |
Sep 23, 2016 | 14.86 | 14.86 | 14.68 | 14.69 | 69,762 | -0.13(-0.88%) |
Sep 22, 2016 | 14.84 | 14.91 | 14.78 | 14.82 | 95,492 | +0.12(+0.82%) |
Sep 21, 2016 | 14.55 | 14.75 | 14.52 | 14.70 | 111,097 | +0.14(+0.97%) |
Sep 20, 2016 | 14.69 | 14.69 | 14.55 | 14.56 | 86,305 | -0.09(-0.63%) |
Sep 19, 2016 | 14.67 | 14.68 | 14.54 | 14.65 | 68,282 | +0.03(+0.19%) |
Sep 16, 2016 | 14.58 | 14.63 | 14.58 | 14.62 | 36,946 | +0.06(+0.41%) |
Sep 15, 2016 | 14.62 | 14.71 | 14.56 | 14.56 | 56,654 | +0.00(+0.00%) |
Sep 14, 2016 | 14.63 | 14.70 | 14.45 | 14.56 | 104,323 | -0.09(-0.59%) |
Sep 13, 2016 | 14.91 | 15.07 | 14.62 | 14.65 | 120,272 | -0.27(-1.81%) |
Sep 12, 2016 | 15.03 | 15.13 | 14.91 | 14.92 | 69,069 | -0.02(-0.11%) |
Sep 09, 2016 | 15.26 | 15.26 | 14.92 | 14.94 | 120,691 | -0.38(-2.51%) |
Sep 08, 2016 | 15.15 | 15.33 | 15.10 | 15.32 | 122,923 | +0.21(+1.40%) |
Sep 07, 2016 | 15.08 | 15.12 | 15.06 | 15.11 | 40,867 | +0.12(+0.79%) |
Sep 06, 2016 | 15.08 | 15.12 | 14.98 | 14.99 | 64,988 | -0.05(-0.32%) |
Sep 02, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 45,810 | +0.03(+0.22%) |
Sep 01, 2016 | 15.03 | 15.03 | 14.93 | 15.01 | 42,641 | -0.01(-0.04%) |
Aug 31, 2016 | 14.93 | 15.01 | 14.91 | 15.01 | 69,773 | +0.10(+0.65%) |
Aug 30, 2016 | 15.00 | 15.00 | 14.91 | 14.91 | 58,998 | -0.04(-0.25%) |
Aug 29, 2016 | 15.00 | 15.01 | 14.94 | 14.95 | 43,815 | -0.03(-0.22%) |
Aug 26, 2016 | 14.97 | 15.15 | 14.97 | 14.98 | 71,764 | -0.03(-0.18%) |
Aug 25, 2016 | 15.00 | 15.06 | 14.92 | 15.01 | 88,422 | +0.01(+0.07%) |
Aug 24, 2016 | 15.09 | 15.14 | 14.99 | 15.00 | 96,544 | -0.10(-0.65%) |
Aug 23, 2016 | 15.31 | 15.36 | 15.07 | 15.10 | 102,986 | -0.16(-1.06%) |
Aug 22, 2016 | 15.21 | 15.35 | 15.20 | 15.26 | 61,035 | +0.04(+0.25%) |
Aug 19, 2016 | 15.19 | 15.23 | 15.16 | 15.22 | 43,465 | +0.02(+0.14%) |
Aug 18, 2016 | 15.24 | 15.26 | 15.16 | 15.20 | 85,010 | -0.06(-0.38%) |
Aug 17, 2016 | 15.14 | 15.27 | 15.07 | 15.26 | 107,210 | +0.13(+0.85%) |
Aug 16, 2016 | 15.14 | 15.16 | 15.01 | 15.13 | 49,971 | +0.01(+0.04%) |
Aug 15, 2016 | 15.11 | 15.17 | 15.07 | 15.13 | 57,312 | -0.01(-0.07%) |
Aug 12, 2016 | 15.05 | 15.15 | 15.05 | 15.14 | 65,277 | +0.03(+0.21%) |
Aug 11, 2016 | 14.93 | 15.10 | 14.90 | 15.10 | 60,198 | +0.20(+1.34%) |
Aug 10, 2016 | 14.93 | 15.09 | 14.89 | 14.90 | 115,350 | +0.01(+0.07%) |
Aug 09, 2016 | 14.89 | 14.96 | 14.88 | 14.89 | 63,933 | -0.01(-0.07%) |
Aug 08, 2016 | 14.96 | 15.09 | 14.88 | 14.90 | 84,061 | -0.05(-0.36%) |
Aug 05, 2016 | 15.01 | 15.06 | 14.88 | 14.96 | 85,890 | -0.04(-0.29%) |
Aug 04, 2016 | 14.97 | 15.06 | 14.87 | 15.00 | 67,084 | +0.04(+0.29%) |
Aug 03, 2016 | 15.18 | 15.18 | 14.88 | 14.96 | 86,650 | -0.18(-1.21%) |
Aug 02, 2016 | 15.25 | 15.31 | 15.07 | 15.14 | 84,444 | -0.12(-0.78%) |
Aug 01, 2016 | 15.34 | 15.34 | 15.22 | 15.26 | 84,561 | -0.06(-0.39%) |
Jul 29, 2016 | 15.22 | 15.32 | 15.14 | 15.32 | 105,554 | +0.17(+1.14%) |
Jul 28, 2016 | 15.20 | 15.23 | 15.07 | 15.15 | 120,575 | -0.02(-0.14%) |
Jul 27, 2016 | 14.97 | 15.28 | 14.92 | 15.17 | 94,098 | +0.16(+1.04%) |
Jul 26, 2016 | 14.90 | 15.06 | 14.85 | 15.01 | 73,172 | +0.10(+0.69%) |
Jul 25, 2016 | 14.85 | 14.93 | 14.81 | 14.91 | 46,103 | -0.04(-0.25%) |
Jul 22, 2016 | 14.90 | 14.95 | 14.86 | 14.95 | 64,573 | +0.03(+0.22%) |
Jul 21, 2016 | 14.94 | 14.95 | 14.88 | 14.92 | 37,924 | +0.04(+0.25%) |
Jul 20, 2016 | 14.82 | 14.94 | 14.81 | 14.88 | 60,200 | +0.07(+0.47%) |
Jul 19, 2016 | 14.80 | 14.89 | 14.75 | 14.81 | 72,613 | +0.05(+0.36%) |
Jul 18, 2016 | 14.82 | 14.85 | 14.70 | 14.75 | 80,091 | -0.09(-0.58%) |
Jul 15, 2016 | 14.82 | 14.88 | 14.57 | 14.84 | 167,488 | -0.03(-0.22%) |
Jul 14, 2016 | 14.85 | 14.92 | 14.64 | 14.87 | 133,441 | +0.14(+0.96%) |
Jul 13, 2016 | 14.72 | 14.81 | 14.69 | 14.73 | 56,076 | -0.03(-0.18%) |
Jul 12, 2016 | 14.79 | 14.86 | 14.57 | 14.76 | 68,040 | +0.04(+0.26%) |
Jul 11, 2016 | 14.88 | 14.88 | 14.70 | 14.72 | 58,517 | -0.07(-0.51%) |
Jul 08, 2016 | 14.77 | 14.70 | 14.68 | 14.80 | 95,470 | +0.10(+0.66%) |
Jul 07, 2016 | 14.69 | 14.75 | 14.60 | 14.70 | 80,950 | +0.06(+0.44%) |
Jul 06, 2016 | 14.65 | 14.70 | 14.59 | 14.64 | 69,691 | +0.02(+0.11%) |
Jul 05, 2016 | 14.60 | 14.69 | 14.51 | 14.62 | 67,761 | +0.07(+0.48%) |