Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.00 | 14.42 | 13.99 | 14.05 | 38,367 | -0.05(-0.35%) |
Sep 29, 2016 | 14.11 | 14.15 | 14.00 | 14.10 | 29,050 | -0.13(-0.91%) |
Sep 28, 2016 | 14.15 | 14.42 | 14.10 | 14.23 | 15,000 | +0.13(+0.92%) |
Sep 27, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 14,050 | -0.04(-0.28%) |
Sep 26, 2016 | 14.15 | 14.20 | 14.02 | 14.14 | 35,270 | -0.12(-0.84%) |
Sep 23, 2016 | 14.49 | 14.49 | 14.25 | 14.26 | 22,531 | -0.09(-0.63%) |
Sep 22, 2016 | 13.93 | 14.50 | 13.93 | 14.35 | 16,250 | +0.10(+0.70%) |
Sep 21, 2016 | 14.20 | 14.25 | 14.18 | 14.25 | 6,715 | +0.04(+0.28%) |
Sep 20, 2016 | 14.15 | 14.23 | 14.09 | 14.21 | 6,082 | +0.00(+0.00%) |
Sep 19, 2016 | 14.20 | 14.21 | 14.19 | 14.21 | 11,382 | -0.03(-0.21%) |
Sep 16, 2016 | 14.25 | 14.33 | 14.23 | 14.24 | 10,010 | -0.16(-1.11%) |
Sep 15, 2016 | 14.50 | 14.57 | 14.40 | 14.40 | 6,110 | -0.12(-0.86%) |
Sep 14, 2016 | 14.55 | 14.57 | 14.50 | 14.53 | 13,310 | -0.07(-0.51%) |
Sep 13, 2016 | 14.60 | 14.61 | 14.49 | 14.60 | 4,431 | -0.28(-1.91%) |
Sep 12, 2016 | 14.65 | 14.88 | 14.55 | 14.88 | 8,158 | +0.38(+2.65%) |
Sep 09, 2016 | 15.14 | 15.15 | 14.50 | 14.50 | 103,247 | -0.57(-3.78%) |
Sep 08, 2016 | 14.90 | 15.17 | 14.90 | 15.07 | 7,562 | -0.12(-0.82%) |
Sep 07, 2016 | 15.20 | 15.28 | 15.15 | 15.19 | 20,217 | +0.19(+1.29%) |
Sep 06, 2016 | 15.00 | 15.00 | 14.80 | 15.00 | 9,885 | -0.14(-0.92%) |
Sep 02, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.24(+1.61%) | |
Sep 01, 2016 | 14.80 | 14.90 | 14.80 | 14.90 | 1,100 | -0.15(-1.00%) |
Aug 31, 2016 | 15.00 | 15.09 | 14.98 | 15.05 | 41,480 | +0.10(+0.67%) |
Aug 30, 2016 | 15.00 | 15.00 | 14.89 | 14.95 | 16,829 | +0.14(+0.93%) |
Aug 29, 2016 | 15.29 | 15.29 | 14.56 | 14.81 | 3,080 | -0.29(-1.90%) |
Aug 26, 2016 | 15.00 | 15.20 | 15.00 | 15.10 | 20,280 | +0.30(+2.03%) |
Aug 25, 2016 | 15.00 | 15.05 | 14.75 | 14.80 | 64,423 | -0.21(-1.41%) |
Aug 24, 2016 | 15.01 | 15.15 | 15.01 | 15.01 | 3,889 | -0.06(-0.39%) |
Aug 23, 2016 | 15.15 | 15.25 | 15.01 | 15.07 | 5,270 | -0.22(-1.44%) |
Aug 22, 2016 | 14.97 | 15.35 | 14.97 | 15.29 | 12,266 | +0.14(+0.92%) |
Aug 19, 2016 | 15.25 | 15.26 | 15.00 | 15.15 | 16,147 | -0.05(-0.33%) |
Aug 18, 2016 | 15.15 | 15.20 | 15.07 | 15.20 | 5,559 | -0.04(-0.26%) |
Aug 17, 2016 | 14.98 | 15.25 | 14.65 | 15.24 | 40,847 | +0.21(+1.40%) |
Aug 16, 2016 | 14.60 | 15.03 | 14.60 | 15.03 | 5,137 | +0.09(+0.60%) |
Aug 15, 2016 | 14.80 | 14.94 | 14.65 | 14.94 | 7,090 | +0.24(+1.63%) |
Aug 12, 2016 | 14.80 | 14.85 | 14.62 | 14.70 | 5,278 | -0.19(-1.25%) |
Aug 11, 2016 | 14.61 | 15.00 | 14.61 | 14.89 | 10,965 | -0.19(-1.29%) |
Aug 10, 2016 | 14.68 | 15.08 | 14.68 | 15.08 | 1,771 | -0.12(-0.79%) |
Aug 09, 2016 | 14.65 | 15.25 | 14.65 | 15.20 | 30,025 | +0.64(+4.40%) |
Aug 08, 2016 | 14.60 | 14.60 | 14.56 | 14.56 | 36,330 | +0.06(+0.41%) |
Aug 05, 2016 | 14.70 | 14.70 | 14.50 | 14.50 | 3,538 | -0.06(-0.41%) |
Aug 04, 2016 | 14.40 | 14.65 | 14.40 | 14.56 | 34,068 | -0.14(-0.95%) |
Aug 03, 2016 | 14.70 | 14.70 | 14.56 | 14.70 | 9,892 | +0.03(+0.21%) |
Aug 02, 2016 | 14.90 | 15.00 | 14.58 | 14.67 | 4,080 | -0.43(-2.86%) |
Aug 01, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 870 | -0.10(-0.65%) |
Jul 29, 2016 | 15.20 | 15.30 | 15.17 | 15.20 | 93,584 | +0.20(+1.33%) |
Jul 28, 2016 | 14.90 | 15.28 | 14.90 | 15.00 | 5,877 | +0.25(+1.69%) |
Jul 27, 2016 | 14.75 | 14.75 | 14.61 | 14.75 | 126,175 | -0.19(-1.27%) |
Jul 26, 2016 | 15.10 | 15.10 | 14.94 | 14.94 | 9,309 | -0.21(-1.39%) |
Jul 25, 2016 | 15.30 | 15.30 | 15.08 | 15.15 | 51,962 | +0.00(+0.00%) |
Jul 22, 2016 | 15.20 | 15.25 | 15.11 | 15.15 | 7,755 | -0.04(-0.26%) |
Jul 21, 2016 | 15.21 | 15.30 | 15.05 | 15.19 | 8,340 | -0.02(-0.15%) |
Jul 20, 2016 | 15.00 | 15.44 | 14.90 | 15.21 | 8,020 | +0.61(+4.19%) |
Jul 19, 2016 | 14.75 | 14.81 | 14.60 | 14.60 | 3,100 | -0.20(-1.35%) |
Jul 18, 2016 | 14.78 | 14.80 | 14.45 | 14.80 | 17,462 | +0.02(+0.14%) |
Jul 15, 2016 | 14.65 | 14.78 | 14.59 | 14.78 | 18,495 | +0.13(+0.89%) |
Jul 14, 2016 | 14.75 | 14.99 | 14.65 | 14.65 | 65,964 | +0.60(+4.27%) |
Jul 13, 2016 | 14.28 | 14.53 | 14.05 | 14.05 | 83,599 | -0.35(-2.41%) |
Jul 12, 2016 | 14.40 | 14.54 | 14.16 | 14.40 | 21,040 | +0.20(+1.39%) |
Jul 11, 2016 | 14.25 | 14.45 | 14.20 | 14.20 | 3,733 | -0.30(-2.07%) |
Jul 08, 2016 | 14.50 | 14.11 | 14.50 | 18,665 | +0.39(+2.76%) | |
Jul 07, 2016 | 14.45 | 14.52 | 14.11 | 14.11 | 52,604 | -0.27(-1.88%) |
Jul 05, 2016 | 14.58 | 14.58 | 14.38 | 14.38 | 5,941 | +0.33(+2.35%) |