Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.68 | 14.88 | 14.57 | 14.61 | 30,646 | +0.01(+0.07%) |
Sep 29, 2016 | 14.69 | 14.82 | 14.57 | 14.60 | 33,444 | -0.01(-0.07%) |
Sep 28, 2016 | 14.52 | 14.78 | 14.36 | 14.61 | 27,154 | +0.08(+0.55%) |
Sep 27, 2016 | 14.74 | 14.89 | 13.81 | 14.53 | 25,104 | -0.11(-0.75%) |
Sep 26, 2016 | 14.60 | 14.79 | 14.60 | 14.64 | 36,461 | +0.04(+0.27%) |
Sep 23, 2016 | 14.17 | 14.83 | 14.17 | 14.60 | 37,175 | +0.38(+2.67%) |
Sep 22, 2016 | 13.93 | 14.24 | 13.93 | 14.22 | 61,949 | +0.41(+2.97%) |
Sep 21, 2016 | 13.50 | 13.84 | 13.42 | 13.81 | 59,685 | +0.28(+2.07%) |
Sep 20, 2016 | 14.53 | 14.53 | 12.87 | 13.53 | 491,006 | -1.19(-8.08%) |
Sep 19, 2016 | 14.50 | 14.85 | 14.50 | 14.72 | 54,113 | +0.27(+1.87%) |
Sep 16, 2016 | 14.65 | 14.94 | 14.25 | 14.45 | 134,452 | -0.22(-1.50%) |
Sep 15, 2016 | 14.50 | 14.89 | 14.14 | 14.67 | 64,879 | +0.09(+0.62%) |
Sep 14, 2016 | 14.65 | 14.76 | 14.34 | 14.58 | 70,109 | -0.12(-0.82%) |
Sep 13, 2016 | 14.99 | 15.05 | 14.60 | 14.70 | 46,423 | -0.35(-2.33%) |
Sep 12, 2016 | 14.97 | 15.11 | 14.91 | 15.05 | 52,349 | +0.13(+0.87%) |
Sep 09, 2016 | 15.05 | 15.20 | 14.84 | 14.92 | 34,445 | -0.15(-1.00%) |
Sep 08, 2016 | 15.00 | 15.23 | 14.94 | 15.07 | 40,834 | +0.12(+0.80%) |
Sep 07, 2016 | 14.75 | 15.00 | 14.68 | 14.95 | 99,794 | +0.24(+1.63%) |
Sep 06, 2016 | 14.59 | 14.84 | 14.52 | 14.71 | 158,950 | +0.19(+1.31%) |
Sep 02, 2016 | 14.55 | 14.52 | 14.52 | 14.52 | 210,800 | +0.00(+0.00%) |
Sep 01, 2016 | 14.35 | 14.54 | 14.32 | 14.52 | 21,352 | +0.03(+0.21%) |
Aug 31, 2016 | 14.49 | 14.59 | 14.27 | 14.49 | 132,260 | -0.05(-0.34%) |
Aug 30, 2016 | 14.55 | 14.59 | 14.21 | 14.54 | 59,240 | +0.03(+0.21%) |
Aug 29, 2016 | 14.45 | 14.55 | 14.41 | 14.51 | 36,574 | +0.06(+0.42%) |
Aug 26, 2016 | 14.52 | 14.60 | 14.35 | 14.45 | 29,056 | -0.10(-0.69%) |
Aug 25, 2016 | 14.48 | 14.60 | 13.61 | 14.55 | 38,020 | +0.00(+0.00%) |
Aug 24, 2016 | 14.60 | 14.75 | 14.50 | 14.55 | 35,561 | -0.06(-0.41%) |
Aug 23, 2016 | 14.67 | 14.68 | 14.56 | 14.61 | 35,910 | +0.04(+0.27%) |
Aug 22, 2016 | 14.59 | 14.85 | 14.47 | 14.57 | 143,877 | +0.09(+0.62%) |
Aug 19, 2016 | 14.45 | 14.53 | 14.45 | 14.48 | 49,894 | -0.01(-0.07%) |
Aug 18, 2016 | 14.50 | 14.75 | 14.42 | 14.49 | 41,311 | -0.01(-0.07%) |
Aug 17, 2016 | 14.48 | 14.57 | 14.44 | 14.50 | 32,797 | +0.04(+0.28%) |
Aug 16, 2016 | 14.58 | 14.58 | 14.44 | 14.46 | 23,546 | -0.08(-0.55%) |
Aug 15, 2016 | 14.54 | 14.59 | 14.48 | 14.54 | 39,300 | +0.10(+0.69%) |
Aug 12, 2016 | 14.47 | 14.61 | 14.30 | 14.44 | 51,196 | +0.01(+0.07%) |
Aug 11, 2016 | 14.59 | 14.65 | 14.31 | 14.43 | 193,822 | -0.06(-0.41%) |
Aug 10, 2016 | 14.64 | 14.70 | 14.44 | 14.49 | 46,852 | -0.04(-0.28%) |
Aug 09, 2016 | 14.56 | 14.72 | 14.47 | 14.53 | 22,891 | +0.09(+0.62%) |
Aug 08, 2016 | 14.50 | 14.59 | 14.32 | 14.44 | 43,757 | -0.01(-0.07%) |
Aug 05, 2016 | 14.22 | 14.60 | 14.22 | 14.45 | 52,327 | +0.35(+2.48%) |
Aug 04, 2016 | 14.32 | 14.47 | 13.75 | 14.10 | 102,574 | -0.59(-4.02%) |
Aug 03, 2016 | 14.51 | 15.00 | 14.51 | 14.69 | 146,656 | +0.10(+0.69%) |
Aug 02, 2016 | 14.06 | 14.65 | 14.02 | 14.59 | 291,248 | +0.59(+4.21%) |
Aug 01, 2016 | 14.18 | 14.18 | 13.67 | 14.00 | 40,932 | -0.09(-0.64%) |
Jul 29, 2016 | 14.00 | 14.18 | 13.95 | 14.09 | 65,083 | +0.12(+0.86%) |
Jul 28, 2016 | 14.00 | 14.04 | 13.93 | 13.97 | 195,948 | +0.04(+0.29%) |
Jul 27, 2016 | 14.05 | 14.05 | 13.84 | 13.93 | 75,400 | -0.05(-0.36%) |
Jul 26, 2016 | 13.98 | 14.14 | 13.92 | 13.98 | 119,278 | +0.08(+0.58%) |
Jul 25, 2016 | 14.10 | 14.27 | 13.84 | 13.90 | 329,028 | -0.11(-0.79%) |
Jul 22, 2016 | 14.22 | 14.32 | 13.78 | 14.01 | 307,508 | +0.47(+3.47%) |
Jul 21, 2016 | 12.90 | 13.60 | 12.90 | 13.54 | 379,773 | +0.87(+6.87%) |
Jul 20, 2016 | 12.87 | 12.90 | 12.62 | 12.67 | 22,569 | -0.14(-1.09%) |
Jul 19, 2016 | 13.00 | 13.00 | 12.52 | 12.81 | 34,967 | +0.01(+0.08%) |
Jul 18, 2016 | 12.75 | 12.90 | 12.68 | 12.80 | 46,245 | +0.21(+1.67%) |
Jul 15, 2016 | 12.63 | 12.67 | 12.48 | 12.59 | 72,449 | +0.03(+0.24%) |
Jul 14, 2016 | 12.40 | 12.62 | 11.10 | 12.56 | 36,968 | -0.05(-0.40%) |
Jul 13, 2016 | 12.24 | 12.72 | 12.24 | 12.61 | 77,739 | +0.32(+2.60%) |
Jul 12, 2016 | 12.08 | 12.29 | 12.06 | 12.29 | 40,211 | +0.21(+1.74%) |
Jul 11, 2016 | 11.99 | 12.08 | 11.92 | 12.08 | 39,906 | +0.13(+1.09%) |
Jul 08, 2016 | 11.83 | 11.95 | 11.77 | 11.95 | 63,068 | +0.18(+1.53%) |
Jul 07, 2016 | 11.95 | 11.95 | 11.61 | 11.77 | 32,700 | -0.03(-0.25%) |
Jul 05, 2016 | 11.92 | 11.92 | 11.57 | 11.80 | 20,671 | -0.10(-0.84%) |