Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.21 | 14.21 | 13.95 | 14.09 | 210,696 | -0.05(-0.32%) |
Sep 29, 2016 | 14.21 | 14.29 | 14.07 | 14.13 | 223,114 | -0.17(-1.21%) |
Sep 28, 2016 | 14.15 | 14.40 | 14.15 | 14.31 | 159,200 | +0.13(+0.90%) |
Sep 27, 2016 | 14.41 | 14.41 | 14.13 | 14.18 | 118,006 | -0.23(-1.57%) |
Sep 26, 2016 | 14.31 | 14.49 | 14.31 | 14.40 | 126,632 | +0.05(+0.31%) |
Sep 23, 2016 | 14.41 | 14.51 | 14.22 | 14.36 | 138,256 | -0.05(-0.31%) |
Sep 22, 2016 | 14.39 | 14.57 | 14.26 | 14.40 | 147,892 | +0.10(+0.69%) |
Sep 21, 2016 | 14.06 | 14.39 | 13.88 | 14.31 | 209,887 | +0.17(+1.21%) |
Sep 20, 2016 | 14.55 | 14.55 | 14.10 | 14.13 | 215,283 | -0.26(-1.82%) |
Sep 19, 2016 | 14.61 | 14.61 | 14.30 | 14.40 | 155,399 | -0.23(-1.60%) |
Sep 16, 2016 | 14.14 | 14.63 | 14.08 | 14.63 | 904,857 | +0.48(+3.38%) |
Sep 15, 2016 | 14.13 | 14.62 | 14.06 | 14.15 | 270,954 | +0.18(+1.29%) |
Sep 14, 2016 | 13.80 | 14.12 | 13.79 | 13.97 | 343,334 | +0.19(+1.37%) |
Sep 13, 2016 | 13.97 | 13.97 | 13.59 | 13.78 | 253,743 | -0.28(-1.99%) |
Sep 12, 2016 | 13.94 | 14.13 | 13.91 | 14.06 | 257,537 | +0.13(+0.91%) |
Sep 09, 2016 | 14.57 | 14.59 | 13.85 | 13.94 | 333,397 | -0.78(-5.33%) |
Sep 08, 2016 | 15.15 | 15.16 | 14.71 | 14.72 | 161,091 | -0.45(-2.97%) |
Sep 07, 2016 | 14.82 | 15.21 | 14.75 | 15.17 | 283,487 | +0.43(+2.94%) |
Sep 06, 2016 | 14.57 | 14.74 | 14.43 | 14.74 | 162,650 | +0.18(+1.24%) |
Sep 02, 2016 | 14.39 | 14.56 | 14.56 | 14.56 | 134,813 | +0.19(+1.32%) |
Sep 01, 2016 | 14.42 | 14.54 | 14.27 | 14.37 | 172,427 | -0.08(-0.56%) |
Aug 31, 2016 | 14.52 | 14.61 | 14.41 | 14.45 | 256,835 | -0.05(-0.37%) |
Aug 30, 2016 | 14.50 | 14.60 | 14.33 | 14.50 | 176,856 | -0.01(-0.06%) |
Aug 29, 2016 | 14.55 | 14.69 | 14.49 | 14.51 | 105,676 | -0.03(-0.19%) |
Aug 26, 2016 | 14.71 | 14.96 | 14.43 | 14.54 | 105,710 | -0.15(-1.04%) |
Aug 25, 2016 | 14.52 | 14.84 | 14.48 | 14.69 | 119,667 | +0.10(+0.68%) |
Aug 24, 2016 | 14.82 | 14.88 | 14.54 | 14.59 | 100,186 | -0.22(-1.46%) |
Aug 23, 2016 | 14.74 | 14.96 | 14.64 | 14.81 | 168,546 | +0.17(+1.17%) |
Aug 22, 2016 | 14.38 | 14.68 | 14.28 | 14.64 | 167,278 | +0.23(+1.63%) |
Aug 19, 2016 | 14.58 | 14.61 | 14.34 | 14.40 | 142,865 | -0.17(-1.18%) |
Aug 18, 2016 | 14.73 | 14.83 | 14.42 | 14.58 | 157,158 | -0.15(-1.04%) |
Aug 17, 2016 | 14.62 | 14.75 | 14.45 | 14.73 | 173,760 | +0.09(+0.62%) |
Aug 16, 2016 | 14.65 | 14.79 | 14.47 | 14.64 | 204,837 | -0.15(-1.04%) |
Aug 15, 2016 | 14.75 | 14.87 | 14.65 | 14.79 | 168,669 | +0.05(+0.37%) |
Aug 12, 2016 | 14.70 | 15.04 | 14.70 | 14.74 | 98,674 | -0.02(-0.12%) |
Aug 11, 2016 | 14.86 | 14.88 | 14.53 | 14.76 | 244,892 | -0.18(-1.21%) |
Aug 10, 2016 | 14.83 | 15.03 | 14.77 | 14.94 | 158,505 | +0.05(+0.36%) |
Aug 09, 2016 | 14.59 | 14.99 | 14.52 | 14.88 | 264,020 | +0.23(+1.54%) |
Aug 08, 2016 | 14.87 | 14.95 | 14.59 | 14.66 | 194,031 | -0.22(-1.46%) |
Aug 05, 2016 | 14.94 | 15.02 | 14.75 | 14.87 | 285,349 | -0.06(-0.42%) |
Aug 04, 2016 | 15.12 | 15.19 | 14.91 | 14.94 | 131,579 | -0.22(-1.43%) |
Aug 03, 2016 | 15.23 | 15.24 | 15.04 | 15.15 | 160,476 | -0.16(-1.06%) |
Aug 02, 2016 | 15.62 | 15.63 | 15.27 | 15.32 | 200,804 | -0.34(-2.19%) |
Aug 01, 2016 | 15.76 | 15.76 | 15.54 | 15.66 | 186,404 | -0.06(-0.40%) |
Jul 29, 2016 | 15.75 | 16.06 | 15.67 | 15.72 | 376,381 | -0.05(-0.34%) |
Jul 28, 2016 | 15.68 | 15.84 | 15.64 | 15.78 | 132,571 | +0.13(+0.81%) |
Jul 27, 2016 | 15.65 | 15.69 | 15.52 | 15.65 | 141,191 | -0.02(-0.11%) |
Jul 26, 2016 | 15.88 | 15.91 | 15.62 | 15.67 | 179,882 | -0.19(-1.20%) |
Jul 25, 2016 | 15.59 | 15.88 | 15.59 | 15.86 | 183,250 | +0.24(+1.56%) |
Jul 22, 2016 | 15.48 | 15.77 | 15.48 | 15.61 | 151,863 | +0.12(+0.76%) |
Jul 21, 2016 | 15.47 | 15.63 | 15.39 | 15.50 | 201,177 | -0.06(-0.41%) |
Jul 20, 2016 | 15.53 | 15.61 | 15.44 | 15.56 | 181,517 | +0.02(+0.12%) |
Jul 19, 2016 | 15.54 | 15.60 | 15.36 | 15.54 | 211,621 | -0.03(-0.17%) |
Jul 18, 2016 | 15.06 | 15.59 | 15.00 | 15.57 | 368,582 | +0.54(+3.60%) |
Jul 15, 2016 | 15.14 | 15.14 | 15.00 | 15.03 | 254,119 | -0.05(-0.30%) |
Jul 14, 2016 | 15.14 | 15.29 | 15.06 | 15.07 | 374,819 | -0.04(-0.24%) |
Jul 13, 2016 | 15.03 | 15.15 | 14.94 | 15.11 | 306,218 | +0.13(+0.84%) |
Jul 12, 2016 | 15.08 | 15.16 | 14.96 | 14.98 | 357,226 | -0.10(-0.66%) |
Jul 11, 2016 | 14.89 | 15.12 | 14.77 | 15.08 | 259,503 | +0.24(+1.64%) |
Jul 08, 2016 | 14.79 | 14.97 | 14.70 | 14.84 | 257,770 | +0.17(+1.17%) |
Jul 07, 2016 | 14.64 | 14.72 | 14.58 | 14.67 | 257,650 | +0.01(+0.06%) |
Jul 06, 2016 | 14.79 | 14.90 | 14.59 | 14.66 | 267,619 | -0.17(-1.16%) |
Jul 05, 2016 | 14.18 | 14.93 | 14.18 | 14.83 | 640,904 | +0.71(+5.05%) |