Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.72 | 14.72 | 14.59 | 14.59 | 5,733 | -0.10(-0.66%) |
Sep 29, 2016 | 14.80 | 14.80 | 14.59 | 14.68 | 6,441 | -0.01(-0.03%) |
Sep 28, 2016 | 14.77 | 14.77 | 14.61 | 14.69 | 2,500 | +0.05(+0.32%) |
Sep 27, 2016 | 14.63 | 14.67 | 14.63 | 14.64 | 3,232 | +0.04(+0.27%) |
Sep 26, 2016 | 14.74 | 14.84 | 14.60 | 14.60 | 11,226 | -0.24(-1.63%) |
Sep 23, 2016 | 14.80 | 14.92 | 14.71 | 14.84 | 8,862 | +0.11(+0.74%) |
Sep 22, 2016 | 14.95 | 14.95 | 14.72 | 14.74 | 15,313 | -0.30(-1.98%) |
Sep 21, 2016 | 15.24 | 15.24 | 14.84 | 15.03 | 25,430 | -0.29(-1.89%) |
Sep 20, 2016 | 14.74 | 15.34 | 14.74 | 15.32 | 10,954 | +0.56(+3.82%) |
Sep 19, 2016 | 14.74 | 14.76 | 14.67 | 14.76 | 3,145 | +0.07(+0.48%) |
Sep 16, 2016 | 14.75 | 14.75 | 14.61 | 14.69 | 5,314 | -0.05(-0.37%) |
Sep 15, 2016 | 14.75 | 14.75 | 14.61 | 14.74 | 4,360 | -0.02(-0.11%) |
Sep 14, 2016 | 14.76 | 14.76 | 14.54 | 14.76 | 53,716 | -0.02(-0.11%) |
Sep 13, 2016 | 14.71 | 15.01 | 14.70 | 14.77 | 21,109 | +0.06(+0.43%) |
Sep 12, 2016 | 14.51 | 14.73 | 14.51 | 14.71 | 21,064 | +0.16(+1.13%) |
Sep 09, 2016 | 14.43 | 14.58 | 14.38 | 14.55 | 18,671 | +0.09(+0.65%) |
Sep 08, 2016 | 14.44 | 14.50 | 14.44 | 14.45 | 6,198 | +0.02(+0.11%) |
Sep 07, 2016 | 14.44 | 14.44 | 14.31 | 14.44 | 20,999 | +0.10(+0.71%) |
Sep 06, 2016 | 14.32 | 14.51 | 14.24 | 14.34 | 22,096 | +0.04(+0.27%) |
Sep 02, 2016 | 14.36 | 14.30 | 14.30 | 14.30 | 11,787 | -0.13(-0.92%) |
Sep 01, 2016 | 14.50 | 14.52 | 14.31 | 14.43 | 23,247 | -0.05(-0.38%) |
Aug 31, 2016 | 14.48 | 14.49 | 14.43 | 14.49 | 11,504 | -0.03(-0.21%) |
Aug 30, 2016 | 14.49 | 14.52 | 14.44 | 14.52 | 9,168 | +0.04(+0.27%) |
Aug 29, 2016 | 14.49 | 14.52 | 14.38 | 14.48 | 19,787 | +0.09(+0.60%) |
Aug 26, 2016 | 14.55 | 14.55 | 14.39 | 14.39 | 13,176 | -0.16(-1.07%) |
Aug 25, 2016 | 14.38 | 14.55 | 14.28 | 14.55 | 17,938 | +0.23(+1.64%) |
Aug 24, 2016 | 14.41 | 14.41 | 14.27 | 14.31 | 12,633 | -0.04(-0.27%) |
Aug 23, 2016 | 14.31 | 14.35 | 14.28 | 14.35 | 6,778 | +0.01(+0.05%) |
Aug 22, 2016 | 14.36 | 14.36 | 14.29 | 14.34 | 15,538 | +0.05(+0.38%) |
Aug 19, 2016 | 14.32 | 14.36 | 14.28 | 14.29 | 9,334 | -0.11(-0.76%) |
Aug 18, 2016 | 14.55 | 14.55 | 14.18 | 14.40 | 44,183 | -0.16(-1.07%) |
Aug 17, 2016 | 14.53 | 14.56 | 14.49 | 14.56 | 11,916 | +0.09(+0.65%) |
Aug 16, 2016 | 14.53 | 14.56 | 14.45 | 14.46 | 23,114 | -0.02(-0.11%) |
Aug 15, 2016 | 14.45 | 14.55 | 14.20 | 14.48 | 37,373 | -0.04(-0.27%) |
Aug 12, 2016 | 14.49 | 14.52 | 14.38 | 14.52 | 4,957 | +0.11(+0.76%) |
Aug 11, 2016 | 14.30 | 14.55 | 14.24 | 14.41 | 7,554 | +0.06(+0.44%) |
Aug 10, 2016 | 14.48 | 14.61 | 14.24 | 14.34 | 50,903 | -0.13(-0.92%) |
Aug 09, 2016 | 14.48 | 14.48 | 14.36 | 14.48 | 12,547 | +0.02(+0.11%) |
Aug 08, 2016 | 14.48 | 14.48 | 14.34 | 14.46 | 21,324 | -0.04(-0.27%) |
Aug 05, 2016 | 14.44 | 14.50 | 14.20 | 14.50 | 46,849 | +0.12(+0.87%) |
Aug 04, 2016 | 14.40 | 14.50 | 14.27 | 14.38 | 24,930 | -0.06(-0.43%) |
Aug 03, 2016 | 14.42 | 14.52 | 14.31 | 14.44 | 26,735 | +0.02(+0.11%) |
Aug 02, 2016 | 14.40 | 14.44 | 14.31 | 14.42 | 13,312 | +0.04(+0.27%) |
Aug 01, 2016 | 14.39 | 14.62 | 14.25 | 14.38 | 40,695 | +0.05(+0.38%) |
Jul 29, 2016 | 14.32 | 14.46 | 14.24 | 14.33 | 32,700 | +0.02(+0.16%) |
Jul 28, 2016 | 14.31 | 14.36 | 14.20 | 14.31 | 24,918 | -0.02(-0.11%) |
Jul 27, 2016 | 14.22 | 14.50 | 14.06 | 14.32 | 27,787 | +0.10(+0.71%) |
Jul 26, 2016 | 14.17 | 14.22 | 13.96 | 14.22 | 11,075 | +0.12(+0.83%) |
Jul 25, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 604 | +0.02(+0.17%) |
Jul 22, 2016 | 14.20 | 14.20 | 14.08 | 14.08 | 2,232 | -0.10(-0.72%) |
Jul 21, 2016 | 14.20 | 14.22 | 14.07 | 14.18 | 12,394 | +0.00(+0.00%) |
Jul 20, 2016 | 13.97 | 14.19 | 13.97 | 14.18 | 13,128 | +0.24(+1.74%) |
Jul 19, 2016 | 13.93 | 14.17 | 13.84 | 13.94 | 9,449 | +0.00(+0.00%) |
Jul 18, 2016 | 13.74 | 14.18 | 13.74 | 13.94 | 14,805 | +0.28(+2.06%) |
Jul 15, 2016 | 13.89 | 14.07 | 13.66 | 13.66 | 10,014 | -0.30(-2.13%) |
Jul 14, 2016 | 14.06 | 14.06 | 13.85 | 13.95 | 19,252 | -0.15(-1.05%) |
Jul 13, 2016 | 13.99 | 14.19 | 13.98 | 14.10 | 23,804 | +0.08(+0.55%) |
Jul 12, 2016 | 14.13 | 14.13 | 13.97 | 14.03 | 11,120 | -0.15(-1.05%) |
Jul 11, 2016 | 13.84 | 14.19 | 13.84 | 14.17 | 7,790 | +0.11(+0.79%) |
Jul 08, 2016 | 14.05 | 14.17 | 14.05 | 14.06 | 3,899 | +0.02(+0.11%) |
Jul 07, 2016 | 14.06 | 14.17 | 14.03 | 14.05 | 9,557 | -0.02(-0.17%) |
Jul 06, 2016 | 13.98 | 14.07 | 13.95 | 14.07 | 14,046 | +0.13(+0.97%) |
Jul 05, 2016 | 13.78 | 14.04 | 13.78 | 13.94 | 5,902 | +0.03(+0.21%) |