Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.02 | 15.10 | 14.91 | 14.98 | 1,100,423 | +0.00(+0.00%) |
Sep 29, 2016 | 15.11 | 15.14 | 14.86 | 14.98 | 952,489 | -0.18(-1.17%) |
Sep 28, 2016 | 15.23 | 15.26 | 14.95 | 15.16 | 1,371,006 | +0.01(+0.03%) |
Sep 27, 2016 | 15.05 | 15.18 | 14.98 | 15.16 | 1,624,415 | +0.11(+0.73%) |
Sep 26, 2016 | 15.03 | 15.08 | 14.95 | 15.05 | 1,387,229 | +0.04(+0.30%) |
Sep 23, 2016 | 14.95 | 15.15 | 14.88 | 15.00 | 1,653,555 | +0.08(+0.53%) |
Sep 22, 2016 | 14.94 | 14.97 | 14.84 | 14.92 | 1,109,700 | +0.07(+0.47%) |
Sep 21, 2016 | 14.81 | 14.87 | 14.63 | 14.85 | 1,356,380 | +0.12(+0.81%) |
Sep 20, 2016 | 14.78 | 14.86 | 14.72 | 14.73 | 989,321 | -0.04(-0.27%) |
Sep 19, 2016 | 14.55 | 14.79 | 14.52 | 14.77 | 894,197 | +0.30(+2.10%) |
Sep 16, 2016 | 14.44 | 14.53 | 14.38 | 14.47 | 1,317,412 | -0.05(-0.34%) |
Sep 15, 2016 | 14.32 | 14.54 | 14.26 | 14.52 | 1,168,306 | +0.25(+1.78%) |
Sep 14, 2016 | 14.31 | 14.41 | 14.25 | 14.26 | 1,408,469 | +0.01(+0.07%) |
Sep 13, 2016 | 14.46 | 14.50 | 14.24 | 14.25 | 1,537,528 | -0.31(-2.12%) |
Sep 12, 2016 | 14.51 | 14.61 | 14.23 | 14.56 | 1,936,010 | -0.01(-0.07%) |
Sep 09, 2016 | 14.76 | 14.77 | 14.49 | 14.57 | 2,264,379 | -0.21(-1.45%) |
Sep 08, 2016 | 14.96 | 14.97 | 14.77 | 14.79 | 1,034,151 | -0.17(-1.17%) |
Sep 07, 2016 | 14.87 | 15.07 | 14.87 | 14.96 | 1,165,756 | +0.09(+0.64%) |
Sep 06, 2016 | 14.96 | 14.99 | 14.85 | 14.87 | 1,295,525 | -0.09(-0.63%) |
Sep 02, 2016 | 14.85 | 14.96 | 14.96 | 14.96 | 1,261,397 | +0.16(+1.08%) |
Sep 01, 2016 | 14.88 | 14.90 | 14.74 | 14.80 | 1,454,581 | -0.06(-0.40%) |
Aug 31, 2016 | 14.76 | 14.87 | 14.60 | 14.86 | 1,606,280 | +0.09(+0.61%) |
Aug 30, 2016 | 14.81 | 14.81 | 14.60 | 14.77 | 590,503 | +0.12(+0.82%) |
Aug 29, 2016 | 14.52 | 14.71 | 14.52 | 14.65 | 1,033,470 | +0.14(+0.96%) |
Aug 26, 2016 | 14.48 | 14.56 | 14.39 | 14.51 | 1,174,186 | +0.04(+0.28%) |
Aug 25, 2016 | 14.48 | 14.54 | 14.44 | 14.47 | 513,495 | +0.01(+0.07%) |
Aug 24, 2016 | 14.47 | 14.52 | 14.38 | 14.46 | 574,783 | -0.02(-0.14%) |
Aug 23, 2016 | 14.44 | 14.51 | 14.36 | 14.48 | 715,908 | +0.12(+0.87%) |
Aug 22, 2016 | 14.40 | 14.46 | 14.33 | 14.36 | 626,413 | -0.06(-0.41%) |
Aug 19, 2016 | 14.37 | 14.42 | 14.28 | 14.42 | 790,214 | +0.05(+0.35%) |
Aug 18, 2016 | 14.41 | 14.49 | 14.33 | 14.37 | 787,286 | -0.02(-0.17%) |
Aug 17, 2016 | 14.37 | 14.43 | 14.31 | 14.39 | 761,334 | +0.03(+0.21%) |
Aug 16, 2016 | 14.51 | 14.51 | 14.35 | 14.36 | 1,036,857 | -0.17(-1.17%) |
Aug 15, 2016 | 14.63 | 14.64 | 14.52 | 14.53 | 645,625 | -0.10(-0.72%) |
Aug 12, 2016 | 14.60 | 14.69 | 14.57 | 14.64 | 611,421 | +0.07(+0.48%) |
Aug 11, 2016 | 14.59 | 14.59 | 14.48 | 14.57 | 600,107 | +0.02(+0.10%) |
Aug 10, 2016 | 14.60 | 14.64 | 14.50 | 14.55 | 761,631 | -0.06(-0.41%) |
Aug 09, 2016 | 14.55 | 14.62 | 14.46 | 14.61 | 802,896 | +0.06(+0.41%) |
Aug 08, 2016 | 14.59 | 14.70 | 14.50 | 14.55 | 1,895,901 | -0.11(-0.75%) |
Aug 05, 2016 | 14.42 | 14.68 | 14.36 | 14.66 | 2,164,970 | +0.24(+1.66%) |
Aug 04, 2016 | 14.26 | 14.46 | 14.23 | 14.42 | 1,796,191 | +0.17(+1.19%) |
Aug 03, 2016 | 14.25 | 14.33 | 14.23 | 14.25 | 1,430,406 | -0.04(-0.31%) |
Aug 02, 2016 | 14.50 | 14.51 | 14.28 | 14.30 | 1,088,778 | -0.19(-1.31%) |
Aug 01, 2016 | 14.46 | 14.52 | 14.42 | 14.49 | 1,161,608 | +0.03(+0.21%) |
Jul 29, 2016 | 14.40 | 14.46 | 14.33 | 14.46 | 1,230,772 | +0.03(+0.21%) |
Jul 28, 2016 | 14.42 | 14.52 | 14.38 | 14.43 | 1,137,305 | +0.00(+0.00%) |
Jul 27, 2016 | 14.44 | 14.53 | 14.25 | 14.43 | 2,185,629 | +0.15(+1.08%) |
Jul 26, 2016 | 14.29 | 14.33 | 14.22 | 14.27 | 1,224,225 | +0.00(+0.00%) |
Jul 25, 2016 | 14.30 | 14.33 | 14.23 | 14.27 | 784,510 | -0.03(-0.21%) |
Jul 22, 2016 | 14.31 | 14.37 | 14.25 | 14.30 | 1,350,052 | -0.02(-0.17%) |
Jul 21, 2016 | 14.33 | 14.34 | 14.28 | 14.33 | 851,462 | +0.00(+0.00%) |
Jul 20, 2016 | 14.26 | 14.39 | 14.25 | 14.33 | 1,447,721 | +0.08(+0.59%) |
Jul 19, 2016 | 14.16 | 14.35 | 14.15 | 14.24 | 1,755,533 | +0.14(+0.99%) |
Jul 18, 2016 | 14.01 | 14.17 | 13.97 | 14.11 | 1,603,005 | +0.18(+1.33%) |
Jul 15, 2016 | 13.89 | 13.95 | 13.78 | 13.92 | 995,771 | +0.08(+0.61%) |
Jul 14, 2016 | 13.83 | 13.88 | 13.75 | 13.84 | 901,251 | +0.02(+0.18%) |
Jul 13, 2016 | 13.77 | 13.81 | 13.67 | 13.81 | 769,717 | +0.06(+0.47%) |
Jul 12, 2016 | 13.72 | 13.78 | 13.66 | 13.75 | 1,333,595 | +0.05(+0.40%) |
Jul 11, 2016 | 13.66 | 13.70 | 13.56 | 13.69 | 1,279,745 | +0.07(+0.51%) |
Jul 08, 2016 | 13.58 | 13.44 | 13.44 | 13.62 | 764,233 | +0.18(+1.33%) |
Jul 07, 2016 | 13.58 | 13.60 | 13.40 | 13.44 | 919,377 | -0.13(-0.95%) |
Jul 06, 2016 | 13.48 | 13.59 | 13.37 | 13.57 | 1,634,902 | +0.06(+0.48%) |
Jul 05, 2016 | 13.72 | 13.77 | 13.50 | 13.51 | 1,649,806 | -0.27(-1.99%) |