Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.55 | 13.90 | 13.46 | 13.90 | 4,869 | +0.41(+3.04%) |
Sep 29, 2016 | 13.60 | 13.60 | 13.49 | 13.49 | 6,808 | -0.13(-0.95%) |
Sep 28, 2016 | 13.63 | 13.63 | 13.54 | 13.62 | 6,920 | +0.08(+0.59%) |
Sep 27, 2016 | 13.77 | 13.77 | 13.50 | 13.54 | 4,441 | -0.21(-1.53%) |
Sep 26, 2016 | 13.60 | 13.75 | 13.50 | 13.75 | 6,365 | +0.25(+1.85%) |
Sep 23, 2016 | 13.43 | 13.74 | 13.43 | 13.50 | 11,941 | +0.00(+0.00%) |
Sep 22, 2016 | 13.60 | 13.71 | 13.45 | 13.50 | 10,105 | -0.17(-1.24%) |
Sep 21, 2016 | 13.48 | 13.67 | 13.31 | 13.67 | 19,527 | +0.27(+2.01%) |
Sep 20, 2016 | 13.36 | 13.45 | 13.36 | 13.40 | 24,276 | +0.02(+0.15%) |
Sep 19, 2016 | 13.41 | 13.49 | 13.26 | 13.38 | 23,385 | -0.12(-0.89%) |
Sep 16, 2016 | 13.50 | 13.57 | 13.36 | 13.50 | 15,142 | +0.00(+0.00%) |
Sep 15, 2016 | 13.60 | 13.61 | 13.50 | 13.50 | 13,932 | -0.20(-1.42%) |
Sep 14, 2016 | 13.60 | 13.70 | 13.60 | 13.70 | 5,350 | +0.08(+0.55%) |
Sep 13, 2016 | 13.62 | 13.80 | 13.62 | 13.62 | 4,363 | -0.11(-0.80%) |
Sep 12, 2016 | 13.73 | 13.88 | 13.48 | 13.73 | 6,097 | -0.12(-0.87%) |
Sep 09, 2016 | 13.87 | 13.99 | 13.83 | 13.85 | 9,957 | -0.11(-0.79%) |
Sep 08, 2016 | 14.00 | 14.22 | 13.96 | 13.96 | 10,300 | -0.21(-1.48%) |
Sep 07, 2016 | 14.25 | 14.31 | 14.15 | 14.17 | 6,641 | -0.17(-1.19%) |
Sep 06, 2016 | 14.21 | 14.34 | 14.20 | 14.34 | 1,881 | +0.14(+0.99%) |
Sep 02, 2016 | 14.35 | 14.20 | 14.20 | 14.20 | 9,100 | -0.04(-0.28%) |
Sep 01, 2016 | 14.20 | 14.31 | 14.09 | 14.24 | 8,003 | +0.11(+0.78%) |
Aug 31, 2016 | 14.13 | 14.28 | 14.10 | 14.13 | 11,605 | -0.01(-0.07%) |
Aug 30, 2016 | 14.02 | 14.16 | 13.90 | 14.14 | 17,890 | +0.02(+0.14%) |
Aug 29, 2016 | 14.02 | 14.17 | 14.02 | 14.12 | 6,804 | +0.09(+0.64%) |
Aug 26, 2016 | 13.93 | 14.08 | 13.93 | 14.03 | 3,380 | +0.03(+0.21%) |
Aug 25, 2016 | 14.10 | 14.10 | 13.85 | 14.00 | 5,187 | +0.02(+0.14%) |
Aug 24, 2016 | 13.83 | 13.98 | 13.83 | 13.98 | 12,073 | +0.04(+0.29%) |
Aug 23, 2016 | 13.95 | 13.95 | 13.89 | 13.94 | 1,705 | +0.03(+0.20%) |
Aug 22, 2016 | 13.86 | 13.93 | 13.86 | 13.91 | 7,184 | +0.10(+0.74%) |
Aug 19, 2016 | 14.00 | 14.07 | 13.81 | 13.81 | 11,603 | -0.14(-1.00%) |
Aug 18, 2016 | 13.95 | 14.10 | 13.95 | 13.95 | 5,667 | +0.03(+0.22%) |
Aug 17, 2016 | 13.84 | 14.00 | 13.80 | 13.92 | 9,977 | +0.13(+0.94%) |
Aug 16, 2016 | 14.00 | 14.06 | 13.79 | 13.79 | 20,303 | -0.25(-1.78%) |
Aug 15, 2016 | 14.13 | 14.20 | 14.04 | 14.04 | 6,796 | +0.04(+0.29%) |
Aug 12, 2016 | 14.05 | 14.15 | 14.00 | 14.00 | 5,250 | -0.06(-0.43%) |
Aug 11, 2016 | 14.12 | 14.17 | 14.02 | 14.06 | 3,971 | -0.01(-0.07%) |
Aug 10, 2016 | 14.12 | 14.22 | 14.07 | 14.07 | 4,880 | -0.03(-0.21%) |
Aug 09, 2016 | 14.25 | 14.25 | 14.02 | 14.10 | 11,622 | -0.08(-0.56%) |
Aug 08, 2016 | 14.28 | 14.29 | 14.18 | 14.18 | 1,424 | -0.01(-0.07%) |
Aug 05, 2016 | 14.39 | 14.39 | 14.19 | 14.19 | 1,199 | -0.16(-1.11%) |
Aug 04, 2016 | 14.37 | 14.37 | 14.18 | 14.35 | 10,072 | +0.04(+0.27%) |
Aug 03, 2016 | 14.33 | 14.40 | 14.31 | 14.31 | 2,981 | -0.08(-0.56%) |
Aug 02, 2016 | 14.38 | 14.40 | 14.33 | 14.39 | 4,547 | +0.08(+0.53%) |
Aug 01, 2016 | 14.48 | 14.55 | 14.28 | 14.31 | 9,740 | -0.09(-0.60%) |
Jul 29, 2016 | 14.51 | 14.55 | 14.38 | 14.40 | 5,406 | +0.00(+0.00%) |
Jul 28, 2016 | 14.46 | 14.53 | 14.37 | 14.40 | 19,821 | +0.00(+0.00%) |
Jul 27, 2016 | 14.37 | 14.40 | 14.28 | 14.40 | 4,209 | +0.14(+0.98%) |
Jul 26, 2016 | 14.40 | 14.40 | 14.26 | 14.26 | 11,944 | -0.14(-0.97%) |
Jul 25, 2016 | 14.25 | 14.40 | 14.22 | 14.40 | 9,357 | +0.12(+0.84%) |
Jul 22, 2016 | 14.21 | 14.28 | 14.13 | 14.28 | 2,692 | +0.11(+0.78%) |
Jul 21, 2016 | 14.13 | 14.22 | 14.11 | 14.17 | 6,828 | +0.11(+0.78%) |
Jul 20, 2016 | 14.17 | 14.17 | 13.99 | 14.06 | 9,165 | +0.00(+0.00%) |
Jul 19, 2016 | 14.14 | 14.27 | 14.06 | 14.06 | 9,534 | +0.06(+0.43%) |
Jul 18, 2016 | 14.22 | 14.27 | 13.99 | 14.00 | 15,330 | -0.05(-0.36%) |
Jul 15, 2016 | 13.62 | 14.27 | 13.62 | 14.05 | 31,353 | +0.53(+3.92%) |
Jul 14, 2016 | 13.75 | 14.04 | 13.52 | 13.52 | 40,105 | -0.29(-2.10%) |
Jul 13, 2016 | 14.19 | 14.19 | 13.79 | 13.81 | 13,461 | -0.29(-2.06%) |
Jul 12, 2016 | 14.20 | 14.20 | 13.97 | 14.10 | 12,576 | -0.19(-1.33%) |
Jul 11, 2016 | 14.31 | 14.63 | 14.14 | 14.29 | 7,097 | +0.06(+0.42%) |
Jul 08, 2016 | 14.10 | 14.25 | 14.07 | 14.23 | 13,182 | +0.10(+0.71%) |
Jul 07, 2016 | 14.23 | 14.23 | 14.09 | 14.13 | 6,997 | +0.00(+0.00%) |
Jul 06, 2016 | 14.23 | 14.24 | 14.05 | 14.13 | 12,315 | -0.06(-0.42%) |
Jul 05, 2016 | 14.20 | 14.28 | 14.10 | 14.19 | 16,322 | -0.10(-0.70%) |