Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.01 | 15.07 | 14.90 | 14.99 | 177,525 | +0.06(+0.44%) |
Sep 29, 2016 | 15.29 | 15.29 | 14.87 | 14.93 | 53,681 | -0.10(-0.67%) |
Sep 28, 2016 | 15.22 | 15.22 | 14.93 | 15.03 | 102,017 | +0.01(+0.10%) |
Sep 27, 2016 | 14.98 | 15.03 | 14.94 | 15.02 | 65,559 | +0.22(+1.49%) |
Sep 26, 2016 | 15.00 | 15.00 | 14.77 | 14.79 | 138,691 | -0.46(-3.05%) |
Sep 23, 2016 | 15.37 | 15.37 | 15.17 | 15.26 | 26,493 | -0.25(-1.61%) |
Sep 22, 2016 | 15.63 | 15.63 | 15.43 | 15.51 | 73,926 | -0.07(-0.45%) |
Sep 21, 2016 | 15.50 | 15.58 | 15.31 | 15.58 | 23,678 | +0.33(+2.16%) |
Sep 20, 2016 | 15.41 | 15.41 | 15.17 | 15.25 | 22,253 | +0.15(+0.99%) |
Sep 19, 2016 | 15.27 | 15.27 | 15.03 | 15.10 | 45,740 | +0.06(+0.40%) |
Sep 16, 2016 | 15.15 | 15.15 | 14.99 | 15.04 | 42,403 | -0.10(-0.66%) |
Sep 15, 2016 | 14.97 | 15.30 | 14.97 | 15.14 | 92,565 | +0.31(+2.09%) |
Sep 14, 2016 | 15.03 | 15.03 | 14.81 | 14.83 | 19,409 | +0.08(+0.54%) |
Sep 13, 2016 | 14.98 | 14.98 | 14.62 | 14.75 | 47,673 | -0.35(-2.32%) |
Sep 12, 2016 | 14.77 | 15.10 | 14.69 | 15.10 | 51,458 | -0.35(-2.27%) |
Sep 09, 2016 | 15.72 | 15.72 | 15.38 | 15.45 | 40,586 | -0.11(-0.71%) |
Sep 08, 2016 | 15.58 | 15.62 | 15.46 | 15.56 | 34,656 | +0.20(+1.30%) |
Sep 07, 2016 | 15.30 | 15.58 | 15.30 | 15.36 | 33,676 | -0.18(-1.16%) |
Sep 06, 2016 | 15.70 | 15.70 | 15.47 | 15.54 | 132,845 | +0.10(+0.68%) |
Sep 02, 2016 | 15.44 | 15.44 | 15.44 | 0 | +0.24(+1.55%) | |
Sep 01, 2016 | 15.12 | 15.20 | 15.07 | 15.20 | 44,913 | +0.32(+2.15%) |
Aug 31, 2016 | 14.98 | 14.98 | 14.82 | 14.88 | 32,380 | -0.04(-0.27%) |
Aug 30, 2016 | 15.06 | 15.06 | 14.85 | 14.92 | 37,816 | +0.20(+1.36%) |
Aug 29, 2016 | 14.57 | 14.83 | 14.57 | 14.72 | 23,201 | -0.05(-0.34%) |
Aug 26, 2016 | 14.96 | 14.96 | 14.70 | 14.77 | 54,335 | -0.32(-2.12%) |
Aug 25, 2016 | 15.06 | 15.09 | 14.81 | 15.09 | 134,873 | +0.37(+2.51%) |
Aug 24, 2016 | 14.86 | 14.86 | 14.69 | 14.72 | 102,703 | -0.04(-0.27%) |
Aug 23, 2016 | 14.95 | 15.00 | 14.76 | 14.76 | 40,808 | -0.04(-0.27%) |
Aug 22, 2016 | 14.92 | 14.94 | 14.69 | 14.80 | 33,378 | +0.00(+0.00%) |
Aug 19, 2016 | 14.90 | 14.90 | 14.67 | 14.80 | 27,073 | +0.11(+0.75%) |
Aug 18, 2016 | 14.65 | 14.85 | 14.65 | 14.69 | 52,867 | +0.08(+0.55%) |
Aug 17, 2016 | 14.77 | 14.77 | 14.50 | 14.61 | 67,451 | -0.13(-0.88%) |
Aug 16, 2016 | 14.82 | 14.82 | 14.71 | 14.74 | 49,444 | -0.02(-0.14%) |
Aug 15, 2016 | 14.73 | 14.80 | 14.70 | 14.76 | 39,869 | +0.16(+1.10%) |
Aug 12, 2016 | 14.54 | 14.77 | 14.46 | 14.60 | 104,954 | -0.08(-0.51%) |
Aug 11, 2016 | 14.50 | 14.76 | 14.43 | 14.68 | 178,802 | +0.43(+2.98%) |
Aug 10, 2016 | 14.22 | 14.33 | 14.14 | 14.25 | 185,175 | +0.18(+1.28%) |
Aug 09, 2016 | 13.94 | 14.10 | 13.94 | 14.07 | 165,909 | +0.19(+1.37%) |
Aug 08, 2016 | 13.96 | 14.12 | 13.81 | 13.88 | 28,548 | +0.03(+0.22%) |
Aug 05, 2016 | 13.73 | 13.97 | 13.73 | 13.85 | 24,180 | +0.22(+1.61%) |
Aug 04, 2016 | 13.73 | 13.73 | 13.53 | 13.63 | 34,312 | +0.08(+0.55%) |
Aug 03, 2016 | 13.37 | 13.57 | 13.37 | 13.55 | 47,544 | -0.05(-0.40%) |
Aug 02, 2016 | 13.50 | 13.70 | 13.45 | 13.61 | 48,991 | -0.02(-0.15%) |
Aug 01, 2016 | 13.51 | 13.94 | 13.51 | 13.63 | 59,211 | +0.21(+1.53%) |
Jul 29, 2016 | 13.16 | 13.43 | 13.16 | 13.43 | 40,313 | -0.05(-0.41%) |
Jul 28, 2016 | 13.26 | 13.69 | 13.26 | 13.48 | 17,367 | -0.14(-1.06%) |
Jul 27, 2016 | 13.43 | 13.75 | 13.43 | 13.62 | 35,374 | -0.15(-1.12%) |
Jul 26, 2016 | 13.95 | 13.95 | 13.70 | 13.78 | 85,423 | +0.16(+1.17%) |
Jul 25, 2016 | 13.89 | 13.89 | 13.60 | 13.62 | 35,489 | -0.35(-2.51%) |
Jul 22, 2016 | 14.00 | 14.01 | 13.85 | 13.97 | 26,249 | +0.21(+1.53%) |
Jul 21, 2016 | 14.03 | 14.05 | 13.72 | 13.76 | 26,405 | -0.17(-1.22%) |
Jul 20, 2016 | 14.21 | 14.21 | 13.89 | 13.93 | 45,567 | +0.16(+1.16%) |
Jul 19, 2016 | 13.75 | 14.00 | 13.73 | 13.77 | 69,480 | -0.18(-1.29%) |
Jul 18, 2016 | 13.96 | 13.96 | 13.87 | 13.95 | 25,845 | +0.00(+0.00%) |
Jul 15, 2016 | 13.75 | 14.06 | 13.75 | 13.95 | 68,775 | -0.12(-0.85%) |
Jul 14, 2016 | 14.00 | 14.11 | 13.97 | 14.07 | 183,651 | +0.27(+1.96%) |
Jul 13, 2016 | 13.73 | 13.81 | 13.67 | 13.80 | 32,651 | +0.13(+0.95%) |
Jul 12, 2016 | 13.52 | 13.86 | 13.52 | 13.67 | 45,093 | +0.31(+2.32%) |
Jul 11, 2016 | 13.32 | 13.41 | 13.29 | 13.36 | 28,236 | +0.15(+1.14%) |
Jul 08, 2016 | 13.00 | 13.15 | 13.21 | 21,641 | +0.21(+1.62%) | |
Jul 07, 2016 | 12.96 | 13.25 | 12.95 | 13.00 | 22,626 | -0.09(-0.69%) |
Jul 05, 2016 | 13.25 | 13.25 | 12.99 | 13.09 | 23,520 | -0.15(-1.13%) |