Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.80 | 14.86 | 14.71 | 14.83 | 19,592 | +0.03(+0.23%) |
Sep 29, 2016 | 14.72 | 14.95 | 14.72 | 14.80 | 9,262 | +0.03(+0.23%) |
Sep 28, 2016 | 14.19 | 14.78 | 14.19 | 14.76 | 19,878 | +0.62(+4.36%) |
Sep 27, 2016 | 14.06 | 14.26 | 13.88 | 14.15 | 11,415 | +0.05(+0.37%) |
Sep 26, 2016 | 14.03 | 14.10 | 13.79 | 14.10 | 18,004 | +0.02(+0.16%) |
Sep 23, 2016 | 14.49 | 14.49 | 14.06 | 14.07 | 10,106 | -0.42(-2.87%) |
Sep 22, 2016 | 14.21 | 14.53 | 14.21 | 14.49 | 33,210 | +0.37(+2.61%) |
Sep 21, 2016 | 14.01 | 14.15 | 13.77 | 14.12 | 12,166 | +0.27(+1.92%) |
Sep 20, 2016 | 13.94 | 13.97 | 13.82 | 13.85 | 4,249 | +0.00(+0.00%) |
Sep 19, 2016 | 13.78 | 13.89 | 13.75 | 13.85 | 14,455 | +0.08(+0.59%) |
Sep 16, 2016 | 13.81 | 13.92 | 13.64 | 13.77 | 23,881 | +0.03(+0.25%) |
Sep 15, 2016 | 13.73 | 14.04 | 13.70 | 13.74 | 9,525 | -0.16(-1.12%) |
Sep 14, 2016 | 13.73 | 14.03 | 13.66 | 13.89 | 41,386 | +0.23(+1.69%) |
Sep 13, 2016 | 13.97 | 13.97 | 13.55 | 13.66 | 10,872 | -0.31(-2.19%) |
Sep 12, 2016 | 13.69 | 13.97 | 13.57 | 13.97 | 22,016 | +0.09(+0.62%) |
Sep 09, 2016 | 14.39 | 14.39 | 13.70 | 13.88 | 42,616 | -0.61(-4.22%) |
Sep 08, 2016 | 14.51 | 14.51 | 14.40 | 14.49 | 9,497 | -0.02(-0.16%) |
Sep 07, 2016 | 14.96 | 14.96 | 14.44 | 14.52 | 27,621 | -0.46(-3.08%) |
Sep 06, 2016 | 14.64 | 14.98 | 14.63 | 14.98 | 14,075 | +0.46(+3.18%) |
Sep 02, 2016 | 14.36 | 14.52 | 14.52 | 14.52 | 22,366 | +0.32(+2.23%) |
Sep 01, 2016 | 13.85 | 14.23 | 13.85 | 14.20 | 4,329 | +0.32(+2.28%) |
Aug 31, 2016 | 13.91 | 14.10 | 13.69 | 13.88 | 5,529 | -0.05(-0.37%) |
Aug 30, 2016 | 14.03 | 14.03 | 13.77 | 13.93 | 9,645 | +0.04(+0.28%) |
Aug 29, 2016 | 13.70 | 13.93 | 13.70 | 13.90 | 3,987 | +0.24(+1.76%) |
Aug 26, 2016 | 13.82 | 14.05 | 13.62 | 13.66 | 8,493 | -0.19(-1.36%) |
Aug 25, 2016 | 13.72 | 13.88 | 13.72 | 13.84 | 2,630 | -0.03(-0.25%) |
Aug 24, 2016 | 14.32 | 14.32 | 13.83 | 13.88 | 8,931 | -0.37(-2.57%) |
Aug 23, 2016 | 13.87 | 14.49 | 13.87 | 14.25 | 24,564 | +0.53(+3.88%) |
Aug 22, 2016 | 13.67 | 13.78 | 13.54 | 13.71 | 13,338 | -0.02(-0.13%) |
Aug 19, 2016 | 13.68 | 13.79 | 13.59 | 13.73 | 10,632 | +0.02(+0.17%) |
Aug 18, 2016 | 13.66 | 13.79 | 13.58 | 13.71 | 6,914 | +0.01(+0.08%) |
Aug 17, 2016 | 13.93 | 13.93 | 13.59 | 13.70 | 44,304 | -0.25(-1.77%) |
Aug 16, 2016 | 14.26 | 14.26 | 13.91 | 13.94 | 12,726 | -0.22(-1.58%) |
Aug 15, 2016 | 14.03 | 14.38 | 14.03 | 14.17 | 28,513 | +0.09(+0.65%) |
Aug 12, 2016 | 14.14 | 14.35 | 14.02 | 14.07 | 15,587 | -0.27(-1.92%) |
Aug 11, 2016 | 14.36 | 14.54 | 14.32 | 14.35 | 41,387 | +0.11(+0.76%) |
Aug 10, 2016 | 14.45 | 14.45 | 14.22 | 14.24 | 14,043 | +0.01(+0.04%) |
Aug 09, 2016 | 14.25 | 14.38 | 14.22 | 14.23 | 41,963 | -0.22(-1.51%) |
Aug 08, 2016 | 14.35 | 14.45 | 14.05 | 14.45 | 55,258 | -0.06(-0.43%) |
Aug 05, 2016 | 14.61 | 14.74 | 14.49 | 14.51 | 21,019 | -0.12(-0.82%) |
Aug 04, 2016 | 14.31 | 14.75 | 14.27 | 14.63 | 27,189 | +0.37(+2.57%) |
Aug 03, 2016 | 14.01 | 14.34 | 14.01 | 14.27 | 20,369 | +0.25(+1.80%) |
Aug 02, 2016 | 14.58 | 14.59 | 14.02 | 14.02 | 35,124 | -0.55(-3.77%) |
Aug 01, 2016 | 14.34 | 14.78 | 14.34 | 14.57 | 22,460 | +0.02(+0.16%) |
Jul 29, 2016 | 14.25 | 14.54 | 14.21 | 14.54 | 34,212 | +0.31(+2.21%) |
Jul 28, 2016 | 13.88 | 14.33 | 13.88 | 14.23 | 40,624 | +0.44(+3.20%) |
Jul 27, 2016 | 13.71 | 14.17 | 13.71 | 13.79 | 18,235 | +0.17(+1.22%) |
Jul 26, 2016 | 13.99 | 13.99 | 13.33 | 13.62 | 36,184 | -0.28(-2.02%) |
Jul 25, 2016 | 13.33 | 13.91 | 13.33 | 13.90 | 24,121 | +0.72(+5.47%) |
Jul 22, 2016 | 13.24 | 13.55 | 13.18 | 13.18 | 4,312 | -0.24(-1.79%) |
Jul 21, 2016 | 13.39 | 13.59 | 13.03 | 13.42 | 34,130 | +0.00(+0.00%) |
Jul 20, 2016 | 13.00 | 13.43 | 12.74 | 13.42 | 33,898 | +0.46(+3.58%) |
Jul 19, 2016 | 12.50 | 12.97 | 12.45 | 12.96 | 34,724 | +0.21(+1.66%) |
Jul 18, 2016 | 12.24 | 12.75 | 12.15 | 12.75 | 15,613 | +0.48(+3.87%) |
Jul 15, 2016 | 11.68 | 12.27 | 11.58 | 12.27 | 25,520 | +0.54(+4.64%) |
Jul 14, 2016 | 11.94 | 11.94 | 11.70 | 11.73 | 3,348 | -0.16(-1.35%) |
Jul 13, 2016 | 11.58 | 11.97 | 11.58 | 11.89 | 13,050 | +0.33(+2.82%) |
Jul 12, 2016 | 11.36 | 11.74 | 11.34 | 11.56 | 9,015 | +0.11(+0.95%) |
Jul 11, 2016 | 11.43 | 11.47 | 11.12 | 11.45 | 9,190 | +0.26(+2.30%) |
Jul 08, 2016 | 11.07 | 11.19 | 10.74 | 11.19 | 9,141 | +0.45(+4.21%) |
Jul 07, 2016 | 10.83 | 11.13 | 10.74 | 10.74 | 6,806 | -0.06(-0.53%) |
Jul 06, 2016 | 10.91 | 10.99 | 10.69 | 10.80 | 34,399 | -0.08(-0.74%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.72 | 10.88 | 27,237 | -0.22(-1.96%) |