Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.79 | 13.95 | 13.60 | 13.83 | 1,611,641 | +0.03(+0.19%) |
Sep 29, 2016 | 14.03 | 14.17 | 13.74 | 13.80 | 1,821,675 | -0.25(-1.76%) |
Sep 28, 2016 | 13.86 | 14.13 | 13.78 | 14.05 | 1,691,289 | +0.18(+1.29%) |
Sep 27, 2016 | 13.64 | 13.91 | 13.47 | 13.87 | 1,240,445 | +0.15(+1.12%) |
Sep 26, 2016 | 13.73 | 13.84 | 13.67 | 13.72 | 1,253,282 | -0.08(-0.56%) |
Sep 23, 2016 | 13.85 | 14.06 | 13.79 | 13.79 | 1,542,630 | -0.11(-0.80%) |
Sep 22, 2016 | 13.88 | 14.16 | 13.87 | 13.90 | 1,472,373 | +0.21(+1.56%) |
Sep 21, 2016 | 13.32 | 13.71 | 13.29 | 13.69 | 1,842,191 | +0.49(+3.69%) |
Sep 20, 2016 | 13.04 | 13.30 | 12.94 | 13.20 | 1,881,683 | +0.19(+1.44%) |
Sep 19, 2016 | 12.91 | 13.22 | 12.80 | 13.02 | 1,448,534 | +0.23(+1.80%) |
Sep 16, 2016 | 12.77 | 12.85 | 12.69 | 12.79 | 2,777,604 | -0.08(-0.60%) |
Sep 15, 2016 | 12.62 | 12.87 | 12.49 | 12.86 | 2,118,431 | +0.25(+1.96%) |
Sep 14, 2016 | 12.61 | 12.72 | 12.45 | 12.61 | 2,305,617 | -0.01(-0.07%) |
Sep 13, 2016 | 12.89 | 12.89 | 12.46 | 12.62 | 3,026,398 | -0.50(-3.78%) |
Sep 12, 2016 | 12.73 | 13.14 | 12.67 | 13.12 | 1,256,220 | +0.19(+1.45%) |
Sep 09, 2016 | 13.32 | 13.38 | 12.88 | 12.93 | 2,877,418 | -0.53(-3.93%) |
Sep 08, 2016 | 13.67 | 13.72 | 13.38 | 13.46 | 1,307,655 | -0.22(-1.62%) |
Sep 07, 2016 | 13.36 | 13.68 | 13.23 | 13.68 | 1,456,481 | +0.35(+2.63%) |
Sep 06, 2016 | 13.30 | 13.42 | 13.19 | 13.33 | 2,384,322 | +0.09(+0.71%) |
Sep 02, 2016 | 13.48 | 13.24 | 13.24 | 13.24 | 1,449,267 | -0.08(-0.58%) |
Sep 01, 2016 | 13.29 | 13.35 | 13.08 | 13.32 | 1,372,458 | +0.06(+0.45%) |
Aug 31, 2016 | 13.12 | 13.28 | 12.94 | 13.26 | 2,220,713 | +0.07(+0.52%) |
Aug 30, 2016 | 13.66 | 13.73 | 13.10 | 13.19 | 1,960,558 | -0.61(-4.40%) |
Aug 29, 2016 | 13.52 | 13.83 | 13.51 | 13.79 | 816,498 | +0.22(+1.64%) |
Aug 26, 2016 | 13.82 | 13.93 | 13.50 | 13.57 | 939,859 | -0.04(-0.31%) |
Aug 25, 2016 | 13.41 | 13.62 | 13.40 | 13.61 | 1,317,980 | +0.18(+1.33%) |
Aug 24, 2016 | 13.68 | 13.68 | 13.40 | 13.43 | 1,323,904 | -0.32(-2.36%) |
Aug 23, 2016 | 13.71 | 13.96 | 13.71 | 13.76 | 807,793 | +0.09(+0.69%) |
Aug 22, 2016 | 13.43 | 13.69 | 13.40 | 13.67 | 821,617 | +0.08(+0.57%) |
Aug 19, 2016 | 13.78 | 13.92 | 13.44 | 13.59 | 1,310,892 | -0.36(-2.57%) |
Aug 18, 2016 | 13.86 | 13.97 | 13.79 | 13.95 | 701,522 | +0.12(+0.86%) |
Aug 17, 2016 | 13.74 | 13.87 | 13.68 | 13.83 | 974,982 | +0.03(+0.25%) |
Aug 16, 2016 | 14.16 | 14.19 | 13.79 | 13.79 | 1,009,046 | -0.30(-2.12%) |
Aug 15, 2016 | 13.65 | 14.14 | 13.65 | 14.09 | 1,439,535 | +0.50(+3.71%) |
Aug 12, 2016 | 13.98 | 13.98 | 13.55 | 13.59 | 1,205,173 | -0.41(-2.93%) |
Aug 11, 2016 | 13.95 | 14.02 | 13.79 | 14.00 | 1,587,611 | +0.07(+0.49%) |
Aug 10, 2016 | 14.02 | 14.13 | 13.89 | 13.93 | 932,473 | -0.05(-0.37%) |
Aug 09, 2016 | 14.19 | 14.29 | 13.98 | 13.98 | 1,494,866 | -0.21(-1.45%) |
Aug 08, 2016 | 14.29 | 14.49 | 14.17 | 14.19 | 833,285 | -0.06(-0.42%) |
Aug 05, 2016 | 14.07 | 14.26 | 14.03 | 14.25 | 1,269,888 | +0.19(+1.34%) |
Aug 04, 2016 | 14.35 | 14.35 | 14.02 | 14.06 | 1,327,060 | -0.33(-2.31%) |
Aug 03, 2016 | 13.99 | 14.44 | 13.98 | 14.39 | 2,106,972 | +0.34(+2.43%) |
Aug 02, 2016 | 14.22 | 14.22 | 13.94 | 14.05 | 1,380,630 | -0.11(-0.78%) |
Aug 01, 2016 | 14.17 | 14.23 | 13.95 | 14.16 | 1,658,594 | +0.03(+0.24%) |
Jul 29, 2016 | 14.35 | 14.35 | 14.11 | 14.13 | 1,569,595 | -0.17(-1.19%) |
Jul 28, 2016 | 14.30 | 14.39 | 14.06 | 14.30 | 1,993,261 | +0.04(+0.30%) |
Jul 27, 2016 | 14.32 | 14.57 | 14.05 | 14.25 | 1,546,360 | +0.09(+0.60%) |
Jul 26, 2016 | 13.80 | 14.20 | 13.74 | 14.17 | 2,105,152 | +0.37(+2.66%) |
Jul 25, 2016 | 13.98 | 14.08 | 13.76 | 13.80 | 1,045,475 | -0.26(-1.88%) |
Jul 22, 2016 | 13.89 | 14.08 | 13.88 | 14.07 | 1,255,632 | +0.12(+0.86%) |
Jul 21, 2016 | 14.49 | 14.58 | 13.84 | 13.95 | 1,743,620 | -0.36(-2.51%) |
Jul 20, 2016 | 14.38 | 14.42 | 14.00 | 14.31 | 1,498,983 | -0.25(-1.70%) |
Jul 19, 2016 | 14.92 | 14.99 | 14.42 | 14.55 | 1,845,447 | -0.59(-3.89%) |
Jul 18, 2016 | 15.21 | 15.30 | 15.04 | 15.14 | 1,629,692 | -0.14(-0.89%) |
Jul 15, 2016 | 15.26 | 15.34 | 14.97 | 15.28 | 1,210,860 | +0.05(+0.34%) |
Jul 14, 2016 | 15.19 | 15.37 | 15.01 | 15.23 | 1,052,547 | +0.13(+0.85%) |
Jul 13, 2016 | 15.23 | 15.24 | 14.90 | 15.10 | 1,432,047 | +0.04(+0.28%) |
Jul 12, 2016 | 14.94 | 15.23 | 14.85 | 15.06 | 1,779,021 | +0.24(+1.61%) |
Jul 11, 2016 | 14.72 | 14.89 | 14.65 | 14.82 | 1,501,579 | +0.25(+1.70%) |
Jul 08, 2016 | 14.32 | 14.13 | 14.13 | 14.57 | 1,674,216 | +0.44(+3.14%) |
Jul 07, 2016 | 14.11 | 14.35 | 14.00 | 14.13 | 2,138,800 | +0.09(+0.67%) |
Jul 06, 2016 | 13.93 | 14.15 | 13.86 | 14.03 | 1,590,543 | +0.11(+0.80%) |
Jul 05, 2016 | 14.30 | 14.33 | 13.84 | 13.92 | 1,548,876 | -0.42(-2.92%) |