Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.98 | 12.05 | 11.90 | 11.90 | 28,330 | -0.10(-0.83%) |
Sep 29, 2016 | 12.15 | 12.48 | 11.96 | 12.00 | 24,414 | -0.10(-0.79%) |
Sep 28, 2016 | 12.16 | 12.26 | 11.81 | 12.10 | 10,604 | +0.04(+0.29%) |
Sep 27, 2016 | 12.26 | 12.30 | 11.87 | 12.06 | 53,361 | -0.11(-0.90%) |
Sep 26, 2016 | 12.09 | 12.48 | 11.88 | 12.17 | 101,102 | -0.11(-0.90%) |
Sep 23, 2016 | 12.27 | 12.28 | 11.88 | 12.28 | 14,827 | +0.18(+1.49%) |
Sep 22, 2016 | 12.22 | 12.35 | 12.04 | 12.10 | 7,519 | -0.15(-1.20%) |
Sep 21, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 210 | +0.06(+0.47%) |
Sep 20, 2016 | 12.25 | 12.26 | 12.05 | 12.19 | 55,864 | -0.10(-0.81%) |
Sep 19, 2016 | 12.31 | 12.35 | 12.08 | 12.29 | 61,071 | -0.18(-1.44%) |
Sep 16, 2016 | 12.33 | 12.47 | 12.31 | 12.47 | 23,794 | +0.09(+0.73%) |
Sep 15, 2016 | 12.44 | 12.45 | 12.36 | 12.38 | 21,031 | -0.06(-0.47%) |
Sep 14, 2016 | 12.50 | 12.64 | 12.36 | 12.44 | 38,666 | -0.06(-0.50%) |
Sep 13, 2016 | 12.50 | 12.55 | 12.36 | 12.50 | 39,617 | +0.00(+0.00%) |
Sep 12, 2016 | 12.50 | 12.53 | 12.45 | 12.50 | 9,212 | +0.00(+0.00%) |
Sep 09, 2016 | 12.40 | 12.60 | 12.37 | 12.50 | 22,736 | +0.00(+0.00%) |
Sep 08, 2016 | 12.51 | 12.56 | 12.41 | 12.50 | 25,423 | -0.01(-0.08%) |
Sep 07, 2016 | 12.63 | 12.70 | 12.39 | 12.51 | 8,825 | -0.02(-0.16%) |
Sep 06, 2016 | 12.46 | 12.67 | 12.37 | 12.53 | 82,334 | -0.01(-0.08%) |
Sep 02, 2016 | 12.45 | 12.54 | 12.54 | 12.54 | 16,000 | +0.09(+0.76%) |
Sep 01, 2016 | 12.49 | 12.56 | 12.41 | 12.45 | 26,374 | -0.00(-0.04%) |
Aug 31, 2016 | 12.65 | 12.79 | 12.34 | 12.45 | 40,395 | +0.03(+0.24%) |
Aug 30, 2016 | 12.47 | 12.75 | 12.33 | 12.42 | 68,282 | -0.58(-4.46%) |
Aug 29, 2016 | 12.87 | 13.05 | 12.58 | 13.00 | 2,256 | +0.05(+0.39%) |
Aug 26, 2016 | 12.61 | 13.05 | 12.58 | 12.95 | 4,923 | +0.25(+1.97%) |
Aug 25, 2016 | 12.60 | 12.70 | 12.35 | 12.70 | 69,738 | +0.00(+0.00%) |
Aug 24, 2016 | 12.62 | 12.73 | 12.34 | 12.70 | 41,062 | -0.02(-0.16%) |
Aug 23, 2016 | 12.67 | 13.00 | 12.34 | 12.72 | 18,954 | +0.22(+1.76%) |
Aug 22, 2016 | 12.59 | 12.63 | 12.28 | 12.50 | 45,383 | +0.08(+0.64%) |
Aug 19, 2016 | 12.68 | 12.74 | 12.26 | 12.42 | 145,625 | -0.33(-2.59%) |
Aug 18, 2016 | 12.80 | 12.80 | 12.40 | 12.75 | 39,518 | -0.05(-0.39%) |
Aug 17, 2016 | 12.75 | 12.88 | 12.56 | 12.80 | 67,304 | +0.09(+0.71%) |
Aug 16, 2016 | 12.80 | 12.90 | 12.40 | 12.71 | 47,788 | -0.23(-1.78%) |
Aug 15, 2016 | 12.60 | 12.94 | 12.48 | 12.94 | 55,951 | -0.20(-1.52%) |
Aug 12, 2016 | 12.15 | 13.18 | 12.15 | 13.14 | 63,033 | +0.31(+2.42%) |
Aug 11, 2016 | 12.99 | 12.99 | 12.64 | 12.83 | 48,988 | -0.10(-0.77%) |
Aug 10, 2016 | 13.00 | 13.00 | 12.90 | 12.93 | 98,664 | -0.09(-0.68%) |
Aug 09, 2016 | 13.01 | 13.04 | 13.00 | 13.02 | 8,005 | -0.00(-0.01%) |
Aug 08, 2016 | 13.07 | 13.14 | 12.95 | 13.02 | 8,182 | -0.01(-0.08%) |
Aug 05, 2016 | 12.95 | 13.10 | 12.95 | 13.03 | 14,955 | +0.02(+0.15%) |
Aug 04, 2016 | 13.07 | 13.11 | 13.00 | 13.01 | 7,945 | +0.01(+0.07%) |
Aug 03, 2016 | 13.00 | 13.01 | 12.94 | 13.00 | 21,617 | -0.09(-0.68%) |
Aug 02, 2016 | 13.27 | 13.30 | 13.01 | 13.09 | 10,027 | -0.10(-0.76%) |
Aug 01, 2016 | 13.13 | 13.32 | 12.98 | 13.19 | 74,150 | +0.06(+0.46%) |
Jul 29, 2016 | 13.13 | 13.13 | 12.90 | 13.13 | 9,520 | +0.02(+0.15%) |
Jul 28, 2016 | 12.92 | 13.11 | 12.92 | 13.11 | 1,134 | -0.07(-0.53%) |
Jul 27, 2016 | 13.02 | 13.18 | 12.89 | 13.18 | 6,142 | +0.09(+0.73%) |
Jul 26, 2016 | 13.05 | 13.23 | 12.99 | 13.09 | 8,587 | +0.01(+0.04%) |
Jul 25, 2016 | 12.97 | 13.10 | 12.97 | 13.08 | 13,138 | +0.15(+1.16%) |
Jul 22, 2016 | 13.00 | 13.13 | 12.93 | 12.93 | 4,085 | -0.07(-0.54%) |
Jul 21, 2016 | 13.01 | 13.11 | 13.00 | 13.00 | 2,115 | -0.01(-0.08%) |
Jul 20, 2016 | 13.09 | 13.28 | 13.00 | 13.01 | 3,604 | +0.01(+0.08%) |
Jul 19, 2016 | 13.18 | 13.52 | 12.96 | 13.00 | 10,719 | -0.29(-2.18%) |
Jul 18, 2016 | 13.35 | 13.35 | 13.13 | 13.29 | 1,643 | -0.19(-1.41%) |
Jul 15, 2016 | 13.01 | 13.48 | 13.01 | 13.48 | 1,384 | -0.02(-0.15%) |
Jul 14, 2016 | 13.09 | 13.54 | 13.09 | 13.50 | 9,758 | +0.47(+3.61%) |
Jul 13, 2016 | 13.01 | 13.27 | 12.95 | 13.03 | 2,040 | +0.04(+0.31%) |
Jul 12, 2016 | 13.29 | 13.29 | 12.95 | 12.99 | 95,090 | -0.37(-2.73%) |
Jul 11, 2016 | 13.50 | 13.55 | 13.00 | 13.36 | 14,026 | -0.40(-2.94%) |
Jul 08, 2016 | 13.28 | 13.34 | 13.07 | 13.76 | 6,592 | +0.42(+3.15%) |
Jul 07, 2016 | 13.04 | 13.36 | 12.99 | 13.34 | 73,469 | +0.02(+0.15%) |
Jul 05, 2016 | 13.02 | 13.40 | 12.99 | 13.32 | 13,984 | +0.17(+1.29%) |
Jul 01, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 61,000 | +0.00(+0.00%) |
Jun 30, 2016 | 13.11 | 13.29 | 12.99 | 13.15 | 24,464 | -0.13(-0.98%) |
Jun 29, 2016 | 13.12 | 13.28 | 12.99 | 13.28 | 8,653 | +0.22(+1.70%) |
Jun 28, 2016 | 12.98 | 13.11 | 12.97 | 13.06 | 3,331 | +0.11(+0.83%) |
Jun 27, 2016 | 13.36 | 13.36 | 12.95 | 12.95 | 12,339 | -0.28(-2.08%) |
Jun 24, 2016 | 13.00 | 13.70 | 13.00 | 13.22 | 16,290 | -0.59(-4.28%) |
Jun 23, 2016 | 13.81 | 13.82 | 13.81 | 13.82 | 927 | +0.03(+0.21%) |
Jun 22, 2016 | 13.97 | 14.00 | 13.79 | 13.79 | 628 | +0.06(+0.42%) |
Jun 21, 2016 | 13.80 | 13.90 | 13.70 | 13.73 | 1,535 | +0.03(+0.22%) |
Jun 20, 2016 | 14.18 | 14.18 | 13.70 | 13.70 | 4,855 | -0.30(-2.14%) |
Jun 17, 2016 | 13.48 | 14.00 | 13.48 | 14.00 | 27,141 | +0.53(+3.93%) |
Jun 16, 2016 | 14.18 | 14.18 | 13.47 | 13.47 | 27,647 | -0.71(-5.01%) |
Jun 15, 2016 | 13.97 | 14.20 | 13.63 | 14.18 | 25,752 | +0.82(+6.14%) |
Jun 14, 2016 | 13.50 | 13.65 | 13.36 | 13.36 | 71,546 | -0.05(-0.37%) |
Jun 13, 2016 | 13.95 | 14.18 | 13.41 | 13.41 | 50,061 | -0.54(-3.87%) |
Jun 10, 2016 | 13.85 | 14.08 | 13.80 | 13.95 | 17,849 | +0.15(+1.09%) |
Jun 09, 2016 | 13.97 | 14.49 | 13.80 | 13.80 | 1,069 | -0.22(-1.57%) |
Jun 08, 2016 | 13.90 | 14.29 | 13.88 | 14.02 | 28,942 | +0.27(+1.96%) |
Jun 07, 2016 | 13.82 | 13.90 | 13.66 | 13.75 | 12,566 | +0.22(+1.63%) |
Jun 06, 2016 | 13.50 | 13.80 | 13.50 | 13.53 | 18,574 | +0.07(+0.52%) |
Jun 03, 2016 | 13.44 | 13.73 | 13.28 | 13.46 | 49,919 | -0.05(-0.37%) |
Jun 02, 2016 | 13.50 | 13.64 | 13.50 | 13.51 | 106,639 | +0.06(+0.45%) |
Jun 01, 2016 | 13.50 | 13.50 | 13.30 | 13.45 | 20,785 | +0.93(+7.43%) |
May 31, 2016 | 13.27 | 13.50 | 12.52 | 12.52 | 21,149 | -0.58(-4.43%) |
May 27, 2016 | 12.87 | 13.10 | 13.10 | 13.10 | 11,000 | +0.57(+4.55%) |
May 26, 2016 | 12.50 | 12.78 | 12.50 | 12.53 | 6,791 | +0.01(+0.08%) |
May 25, 2016 | 12.50 | 12.67 | 12.50 | 12.52 | 4,452 | +0.02(+0.16%) |
May 24, 2016 | 12.39 | 12.74 | 12.31 | 12.50 | 46,203 | +0.00(+0.00%) |
May 23, 2016 | 12.50 | 12.72 | 12.45 | 12.50 | 5,221 | +0.18(+1.46%) |
May 20, 2016 | 12.50 | 12.54 | 12.32 | 12.32 | 7,714 | -0.36(-2.84%) |
May 19, 2016 | 12.41 | 12.77 | 12.10 | 12.68 | 62,107 | +0.20(+1.60%) |
May 18, 2016 | 12.53 | 12.70 | 12.37 | 12.48 | 19,456 | -0.04(-0.32%) |
May 17, 2016 | 12.51 | 12.90 | 12.50 | 12.52 | 4,895 | -0.25(-1.96%) |
May 16, 2016 | 12.53 | 12.80 | 12.39 | 12.77 | 29,302 | +0.27(+2.16%) |
May 13, 2016 | 12.53 | 12.89 | 12.50 | 12.50 | 11,954 | -0.30(-2.34%) |
May 12, 2016 | 12.86 | 12.90 | 12.80 | 12.80 | 2,690 | -0.22(-1.69%) |
May 11, 2016 | 13.00 | 13.15 | 13.00 | 13.02 | 40,136 | +0.09(+0.70%) |
May 10, 2016 | 13.45 | 13.45 | 12.87 | 12.93 | 35,873 | -0.25(-1.90%) |
May 09, 2016 | 12.59 | 13.38 | 12.54 | 13.18 | 9,385 | -0.62(-4.49%) |
May 06, 2016 | 12.65 | 13.80 | 12.65 | 13.80 | 16,413 | +1.30(+10.40%) |
May 05, 2016 | 13.18 | 13.24 | 12.20 | 12.50 | 9,954 | -0.58(-4.43%) |
May 04, 2016 | 12.43 | 13.08 | 12.23 | 13.08 | 80,358 | +0.08(+0.62%) |
May 03, 2016 | 12.50 | 13.00 | 12.36 | 13.00 | 20,834 | +0.05(+0.39%) |
May 02, 2016 | 13.15 | 13.15 | 13.15 | 12.95 | 50,100 | -0.15(-1.15%) |
Apr 29, 2016 | 13.20 | 13.25 | 12.72 | 13.10 | 60,131 | -0.23(-1.73%) |
Apr 28, 2016 | 13.40 | 13.43 | 13.10 | 13.33 | 44,370 | -0.07(-0.52%) |
Apr 27, 2016 | 13.40 | 13.45 | 13.40 | 13.40 | 9,845 | -0.05(-0.37%) |
Apr 26, 2016 | 13.40 | 13.47 | 13.38 | 13.45 | 18,421 | +0.04(+0.30%) |
Apr 25, 2016 | 13.40 | 13.49 | 13.30 | 13.41 | 51,588 | +0.01(+0.07%) |
Apr 22, 2016 | 13.40 | 13.45 | 13.30 | 13.40 | 64,937 | +0.00(+0.00%) |
Apr 21, 2016 | 13.40 | 13.51 | 13.40 | 13.40 | 31,554 | -0.12(-0.89%) |
Apr 20, 2016 | 13.40 | 13.81 | 13.35 | 13.52 | 182,367 | +0.17(+1.27%) |
Apr 19, 2016 | 13.46 | 13.50 | 13.35 | 13.35 | 19,124 | -0.13(-0.96%) |
Apr 18, 2016 | 13.54 | 13.65 | 13.48 | 13.48 | 27,310 | +0.00(+0.00%) |
Apr 15, 2016 | 13.49 | 13.54 | 13.47 | 13.48 | 16,486 | +0.02(+0.15%) |
Apr 14, 2016 | 13.61 | 13.61 | 13.37 | 13.46 | 11,233 | +0.05(+0.37%) |
Apr 13, 2016 | 13.64 | 13.68 | 13.41 | 13.41 | 35,327 | +0.04(+0.30%) |
Apr 12, 2016 | 13.35 | 14.70 | 13.35 | 13.37 | 110,641 | +0.06(+0.45%) |
Apr 11, 2016 | 13.36 | 13.49 | 13.30 | 13.31 | 261,286 | +0.01(+0.08%) |
Apr 08, 2016 | 13.50 | 13.50 | 13.30 | 13.30 | 11,354 | +0.00(+0.00%) |
Apr 07, 2016 | 13.02 | 13.49 | 13.02 | 13.30 | 40,361 | -0.04(-0.30%) |
Apr 06, 2016 | 13.50 | 13.50 | 13.21 | 13.34 | 177,091 | +0.09(+0.68%) |
Apr 05, 2016 | 13.41 | 13.41 | 13.24 | 13.25 | 63,693 | -0.16(-1.19%) |
Apr 04, 2016 | 13.40 | 13.56 | 13.30 | 13.41 | 54,543 | -0.09(-0.67%) |
Apr 01, 2016 | 13.50 | 13.54 | 13.21 | 13.50 | 43,712 | +0.30(+2.27%) |
Mar 31, 2016 | 13.20 | 13.35 | 13.20 | 13.20 | 49,642 | -0.05(-0.38%) |
Mar 30, 2016 | 13.34 | 13.35 | 13.23 | 13.25 | 60,182 | -0.08(-0.60%) |
Mar 29, 2016 | 13.35 | 13.42 | 13.30 | 13.33 | 47,953 | -0.03(-0.22%) |
Mar 28, 2016 | 13.50 | 13.50 | 13.20 | 13.36 | 26,973 | -0.13(-0.96%) |
Mar 24, 2016 | 13.50 | 13.49 | 13.49 | 13.49 | 67,700 | +0.11(+0.82%) |
Mar 23, 2016 | 13.35 | 13.50 | 13.35 | 13.38 | 93,375 | +0.00(+0.00%) |
Mar 22, 2016 | 13.21 | 13.50 | 13.21 | 13.38 | 150,075 | -0.12(-0.89%) |
Mar 21, 2016 | 13.50 | 13.75 | 13.35 | 13.50 | 137,757 | +0.00(+0.00%) |
Mar 18, 2016 | 13.42 | 13.50 | 13.30 | 13.50 | 299,543 | +0.10(+0.75%) |