Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.45 | 14.74 | 14.45 | 14.74 | 24,715 | +0.32(+2.22%) |
Sep 29, 2016 | 14.56 | 14.59 | 14.33 | 14.42 | 3,999 | -0.08(-0.55%) |
Sep 28, 2016 | 14.54 | 14.60 | 14.39 | 14.50 | 26,791 | +0.31(+2.22%) |
Sep 27, 2016 | 14.10 | 14.25 | 14.08 | 14.19 | 785,841 | -0.17(-1.22%) |
Sep 26, 2016 | 14.36 | 14.41 | 14.29 | 14.36 | 19,484 | -0.09(-0.62%) |
Sep 23, 2016 | 14.51 | 14.51 | 14.39 | 14.45 | 82,754 | -0.09(-0.62%) |
Sep 22, 2016 | 14.61 | 14.70 | 14.50 | 14.54 | 15,010 | -0.10(-0.68%) |
Sep 21, 2016 | 14.47 | 14.64 | 14.45 | 14.64 | 13,864 | +0.22(+1.53%) |
Sep 20, 2016 | 14.41 | 14.45 | 14.38 | 14.42 | 7,612 | +0.03(+0.21%) |
Sep 19, 2016 | 14.42 | 14.43 | 14.33 | 14.39 | 14,312 | +0.15(+1.02%) |
Sep 16, 2016 | 14.24 | 14.29 | 14.21 | 14.24 | 6,908 | -0.27(-1.83%) |
Sep 15, 2016 | 14.36 | 14.60 | 14.36 | 14.51 | 4,793 | +0.11(+0.73%) |
Sep 14, 2016 | 14.53 | 14.53 | 14.38 | 14.40 | 2,718 | -0.09(-0.59%) |
Sep 13, 2016 | 14.47 | 14.54 | 14.44 | 14.49 | 4,080 | -0.22(-1.50%) |
Sep 12, 2016 | 14.50 | 14.71 | 14.50 | 14.71 | 243,247 | +0.06(+0.41%) |
Sep 09, 2016 | 14.78 | 14.78 | 14.65 | 14.65 | 19,052 | -0.16(-1.11%) |
Sep 08, 2016 | 14.86 | 14.92 | 14.77 | 14.81 | 33,786 | +0.03(+0.17%) |
Sep 07, 2016 | 14.78 | 14.81 | 14.72 | 14.79 | 10,621 | +0.03(+0.20%) |
Sep 06, 2016 | 14.77 | 14.79 | 14.70 | 14.76 | 9,757 | +0.06(+0.41%) |
Sep 02, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.06(+0.41%) | |
Sep 01, 2016 | 14.70 | 14.70 | 14.53 | 14.64 | 5,087 | -0.01(-0.07%) |
Aug 31, 2016 | 14.63 | 14.65 | 14.56 | 14.65 | 8,556 | +0.17(+1.17%) |
Aug 30, 2016 | 14.38 | 14.49 | 14.35 | 14.48 | 7,609 | +0.17(+1.19%) |
Aug 29, 2016 | 14.30 | 14.39 | 14.29 | 14.31 | 33,514 | -0.02(-0.14%) |
Aug 26, 2016 | 14.40 | 14.53 | 14.22 | 14.33 | 9,022 | -0.05(-0.35%) |
Aug 25, 2016 | 14.33 | 14.38 | 14.30 | 14.38 | 1,556 | +0.09(+0.63%) |
Aug 24, 2016 | 14.36 | 14.40 | 14.28 | 14.29 | 6,983 | +0.19(+1.35%) |
Aug 23, 2016 | 14.24 | 14.31 | 14.10 | 14.10 | 4,125 | +0.00(+0.00%) |
Aug 22, 2016 | 14.06 | 14.13 | 14.02 | 14.10 | 8,097 | +0.00(+0.00%) |
Aug 19, 2016 | 13.99 | 14.10 | 13.99 | 14.10 | 3,140 | +0.11(+0.79%) |
Aug 18, 2016 | 14.00 | 14.05 | 13.96 | 13.99 | 5,488 | +0.00(+0.00%) |
Aug 17, 2016 | 13.90 | 13.99 | 13.87 | 13.99 | 6,588 | +0.12(+0.87%) |
Aug 16, 2016 | 13.91 | 13.97 | 13.87 | 13.87 | 5,662 | +0.08(+0.58%) |
Aug 15, 2016 | 13.85 | 13.86 | 13.79 | 13.79 | 6,735 | -0.05(-0.36%) |
Aug 12, 2016 | 13.82 | 13.87 | 13.74 | 13.84 | 5,625 | -0.04(-0.25%) |
Aug 11, 2016 | 13.84 | 13.92 | 13.84 | 13.88 | 2,678 | +0.02(+0.11%) |
Aug 10, 2016 | 13.84 | 13.90 | 13.83 | 13.86 | 7,055 | -0.03(-0.22%) |
Aug 09, 2016 | 13.75 | 13.89 | 13.70 | 13.89 | 61,934 | +0.34(+2.51%) |
Aug 08, 2016 | 13.58 | 13.62 | 13.54 | 13.55 | 128,601 | -0.04(-0.33%) |
Aug 05, 2016 | 13.45 | 13.65 | 13.41 | 13.60 | 66,169 | +0.04(+0.33%) |
Aug 04, 2016 | 13.52 | 13.55 | 13.48 | 13.55 | 9,083 | +0.15(+1.08%) |
Aug 03, 2016 | 13.40 | 13.43 | 13.36 | 13.40 | 5,500 | -0.04(-0.26%) |
Aug 02, 2016 | 13.44 | 13.44 | 13.39 | 13.44 | 571,335 | -0.04(-0.30%) |
Aug 01, 2016 | 13.48 | 13.60 | 13.48 | 13.48 | 9,348 | -0.20(-1.46%) |
Jul 29, 2016 | 13.62 | 13.68 | 13.56 | 13.68 | 1,709 | +0.14(+1.03%) |
Jul 28, 2016 | 13.43 | 13.54 | 13.36 | 13.54 | 23,511 | +0.05(+0.37%) |
Jul 27, 2016 | 13.45 | 13.49 | 13.26 | 13.49 | 6,498 | +0.12(+0.86%) |
Jul 26, 2016 | 13.38 | 13.44 | 13.30 | 13.38 | 14,885 | +0.07(+0.56%) |
Jul 25, 2016 | 13.34 | 13.34 | 13.25 | 13.30 | 4,675 | -0.02(-0.19%) |
Jul 22, 2016 | 13.36 | 13.42 | 13.31 | 13.32 | 12,694 | +0.01(+0.08%) |
Jul 21, 2016 | 13.40 | 13.40 | 13.29 | 13.31 | 6,884 | -0.07(-0.49%) |
Jul 20, 2016 | 13.30 | 13.40 | 13.29 | 13.38 | 15,048 | +0.32(+2.45%) |
Jul 19, 2016 | 13.20 | 13.20 | 13.06 | 13.06 | 12,801 | -0.01(-0.08%) |
Jul 18, 2016 | 13.07 | 13.20 | 13.06 | 13.07 | 11,558 | -0.10(-0.76%) |
Jul 15, 2016 | 13.15 | 13.25 | 13.08 | 13.17 | 1,836 | +0.02(+0.15%) |
Jul 14, 2016 | 13.25 | 13.25 | 13.15 | 13.15 | 8,556 | +0.13(+1.00%) |
Jul 13, 2016 | 13.01 | 13.12 | 13.01 | 13.02 | 10,322 | -0.12(-0.91%) |
Jul 12, 2016 | 13.06 | 13.20 | 13.01 | 13.14 | 18,741 | +0.27(+2.10%) |
Jul 11, 2016 | 12.85 | 12.95 | 12.84 | 12.87 | 5,797 | +0.14(+1.14%) |
Jul 08, 2016 | 12.75 | 12.30 | 12.72 | 19,028 | +0.42(+3.46%) | |
Jul 07, 2016 | 12.44 | 12.44 | 12.28 | 12.30 | 19,038 | -0.21(-1.72%) |
Jul 05, 2016 | 12.71 | 12.71 | 12.48 | 12.52 | 17,331 | -0.71(-5.33%) |