Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.01 | 16.13 | 16.00 | 16.09 | 142,797 | +0.13(+0.80%) |
Sep 29, 2016 | 16.11 | 16.16 | 15.94 | 15.97 | 221,578 | -0.18(-1.14%) |
Sep 28, 2016 | 16.06 | 16.16 | 15.98 | 16.15 | 160,766 | +0.13(+0.79%) |
Sep 27, 2016 | 15.90 | 16.03 | 15.90 | 16.02 | 116,068 | +0.08(+0.49%) |
Sep 26, 2016 | 15.96 | 15.99 | 15.94 | 15.94 | 130,185 | -0.16(-1.01%) |
Sep 23, 2016 | 16.14 | 16.17 | 16.10 | 16.11 | 271,584 | -0.11(-0.70%) |
Sep 22, 2016 | 16.28 | 16.32 | 16.22 | 16.22 | 148,618 | +0.13(+0.79%) |
Sep 21, 2016 | 15.97 | 16.11 | 15.91 | 16.09 | 98,921 | +0.28(+1.79%) |
Sep 20, 2016 | 15.85 | 15.87 | 15.81 | 15.81 | 84,231 | +0.06(+0.36%) |
Sep 19, 2016 | 15.79 | 15.83 | 15.73 | 15.75 | 262,581 | +0.11(+0.69%) |
Sep 16, 2016 | 15.66 | 15.70 | 15.63 | 15.65 | 100,148 | -0.20(-1.28%) |
Sep 15, 2016 | 15.69 | 15.87 | 15.68 | 15.85 | 73,398 | +0.18(+1.16%) |
Sep 14, 2016 | 15.66 | 15.74 | 15.65 | 15.67 | 134,079 | -0.01(-0.04%) |
Sep 13, 2016 | 15.79 | 15.79 | 15.63 | 15.67 | 84,964 | -0.34(-2.10%) |
Sep 12, 2016 | 15.78 | 16.02 | 15.78 | 16.01 | 256,216 | +0.09(+0.57%) |
Sep 09, 2016 | 16.10 | 16.11 | 15.92 | 15.92 | 152,498 | -0.35(-2.15%) |
Sep 08, 2016 | 16.29 | 16.32 | 16.24 | 16.27 | 77,070 | +0.00(+0.00%) |
Sep 07, 2016 | 16.28 | 16.31 | 16.23 | 16.27 | 146,900 | +0.00(+0.00%) |
Sep 06, 2016 | 16.16 | 16.28 | 16.16 | 16.27 | 51,764 | +0.15(+0.91%) |
Sep 02, 2016 | 16.07 | 16.12 | 16.12 | 16.12 | 77,812 | +0.17(+1.10%) |
Sep 01, 2016 | 15.92 | 15.95 | 15.87 | 15.95 | 68,372 | +0.07(+0.44%) |
Aug 31, 2016 | 15.92 | 15.94 | 15.84 | 15.88 | 57,286 | -0.07(-0.44%) |
Aug 30, 2016 | 15.97 | 16.00 | 15.93 | 15.95 | 69,844 | -0.04(-0.26%) |
Aug 29, 2016 | 15.90 | 15.99 | 15.90 | 15.99 | 56,911 | +0.08(+0.48%) |
Aug 26, 2016 | 16.07 | 16.18 | 15.86 | 15.91 | 131,082 | -0.15(-0.91%) |
Aug 25, 2016 | 16.05 | 16.08 | 16.04 | 16.06 | 169,583 | -0.03(-0.22%) |
Aug 24, 2016 | 16.11 | 16.14 | 16.08 | 16.09 | 51,874 | -0.06(-0.35%) |
Aug 23, 2016 | 16.21 | 16.23 | 16.14 | 16.15 | 75,515 | +0.04(+0.22%) |
Aug 22, 2016 | 16.07 | 16.11 | 16.04 | 16.11 | 107,012 | -0.03(-0.17%) |
Aug 19, 2016 | 16.05 | 16.15 | 16.05 | 16.14 | 51,566 | -0.10(-0.65%) |
Aug 18, 2016 | 16.16 | 16.25 | 16.16 | 16.25 | 72,184 | +0.08(+0.52%) |
Aug 17, 2016 | 16.09 | 16.19 | 16.04 | 16.16 | 107,401 | -0.01(-0.09%) |
Aug 16, 2016 | 16.18 | 16.21 | 16.16 | 16.18 | 87,001 | -0.04(-0.26%) |
Aug 15, 2016 | 16.22 | 16.24 | 16.18 | 16.22 | 82,956 | +0.06(+0.39%) |
Aug 12, 2016 | 16.20 | 16.21 | 16.13 | 16.16 | 171,243 | -0.07(-0.43%) |
Aug 11, 2016 | 16.14 | 16.23 | 16.14 | 16.23 | 116,727 | +0.12(+0.74%) |
Aug 10, 2016 | 16.16 | 16.17 | 16.09 | 16.11 | 118,941 | +0.04(+0.26%) |
Aug 09, 2016 | 16.01 | 16.10 | 16.01 | 16.07 | 160,837 | +0.13(+0.83%) |
Aug 08, 2016 | 15.92 | 15.95 | 15.91 | 15.93 | 322,097 | +0.05(+0.31%) |
Aug 05, 2016 | 15.84 | 15.90 | 15.84 | 15.88 | 91,979 | +0.08(+0.53%) |
Aug 04, 2016 | 15.76 | 15.82 | 15.76 | 15.80 | 100,548 | +0.10(+0.67%) |
Aug 03, 2016 | 15.60 | 15.70 | 15.60 | 15.70 | 46,073 | -0.06(-0.40%) |
Aug 02, 2016 | 15.82 | 15.82 | 15.70 | 15.76 | 133,680 | -0.06(-0.40%) |
Aug 01, 2016 | 16.29 | 16.29 | 15.81 | 15.82 | 212,043 | -0.13(-0.79%) |
Jul 29, 2016 | 15.86 | 15.96 | 15.85 | 15.95 | 352,012 | +0.13(+0.80%) |
Jul 28, 2016 | 15.87 | 15.87 | 15.77 | 15.82 | 141,300 | +0.00(+0.00%) |
Jul 27, 2016 | 15.84 | 15.85 | 15.72 | 15.82 | 40,426 | +0.08(+0.49%) |
Jul 26, 2016 | 15.72 | 15.76 | 15.69 | 15.74 | 43,646 | +0.06(+0.40%) |
Jul 25, 2016 | 15.71 | 15.71 | 15.63 | 15.68 | 845,888 | +0.02(+0.13%) |
Jul 22, 2016 | 15.67 | 15.67 | 15.63 | 15.66 | 216,123 | +0.04(+0.27%) |
Jul 21, 2016 | 15.63 | 15.68 | 15.59 | 15.62 | 154,064 | -0.02(-0.13%) |
Jul 20, 2016 | 15.60 | 15.67 | 15.57 | 15.64 | 118,351 | +0.06(+0.40%) |
Jul 19, 2016 | 15.58 | 15.61 | 15.54 | 15.58 | 114,248 | -0.13(-0.85%) |
Jul 18, 2016 | 15.63 | 15.73 | 15.62 | 15.71 | 55,115 | -0.01(-0.04%) |
Jul 15, 2016 | 15.70 | 15.72 | 15.66 | 15.72 | 56,191 | -0.03(-0.18%) |
Jul 14, 2016 | 15.75 | 15.77 | 15.71 | 15.74 | 146,409 | +0.15(+0.99%) |
Jul 13, 2016 | 15.60 | 15.61 | 15.55 | 15.59 | 82,128 | +0.01(+0.09%) |
Jul 12, 2016 | 15.59 | 15.63 | 15.55 | 15.58 | 198,415 | +0.20(+1.27%) |
Jul 11, 2016 | 15.36 | 15.43 | 15.36 | 15.38 | 164,785 | +0.17(+1.10%) |
Jul 08, 2016 | 15.16 | 15.22 | 14.97 | 15.21 | 65,243 | +0.24(+1.63%) |
Jul 07, 2016 | 15.07 | 15.09 | 14.92 | 14.97 | 159,965 | -0.07(-0.46%) |
Jul 06, 2016 | 14.89 | 15.04 | 14.88 | 15.04 | 348,928 | -0.02(-0.14%) |
Jul 05, 2016 | 15.14 | 15.17 | 15.04 | 15.06 | 351,490 | -0.30(-1.96%) |