Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.47 | 16.97 | 16.47 | 16.97 | 37,884 | +0.54(+3.27%) |
Sep 29, 2016 | 16.64 | 17.07 | 16.01 | 16.44 | 36,212 | -0.29(-1.75%) |
Sep 28, 2016 | 16.79 | 16.79 | 16.73 | 16.73 | 1,116 | -0.14(-0.84%) |
Sep 27, 2016 | 16.42 | 16.89 | 16.42 | 16.87 | 16,196 | +0.28(+1.72%) |
Sep 26, 2016 | 16.11 | 16.71 | 16.11 | 16.59 | 13,863 | -0.15(-0.87%) |
Sep 23, 2016 | 16.67 | 17.00 | 16.43 | 16.73 | 13,126 | -0.09(-0.51%) |
Sep 22, 2016 | 16.64 | 17.11 | 16.25 | 16.82 | 31,686 | +0.13(+0.77%) |
Sep 21, 2016 | 16.65 | 16.88 | 16.60 | 16.69 | 8,597 | -0.12(-0.74%) |
Sep 20, 2016 | 16.81 | 16.85 | 16.81 | 16.81 | 614 | -0.13(-0.79%) |
Sep 19, 2016 | 16.92 | 17.07 | 16.88 | 16.95 | 9,293 | +0.32(+1.94%) |
Sep 16, 2016 | 16.87 | 16.87 | 16.31 | 16.63 | 13,347 | -0.30(-1.75%) |
Sep 15, 2016 | 16.93 | 16.93 | 16.79 | 16.92 | 2,181 | -0.17(-0.97%) |
Sep 14, 2016 | 17.09 | 17.09 | 17.09 | 17.09 | 377 | +0.76(+4.65%) |
Sep 13, 2016 | 16.33 | 16.33 | 16.33 | 16.33 | 1,489 | -0.20(-1.23%) |
Sep 09, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 2,233 | -0.39(-2.33%) |
Sep 08, 2016 | 16.67 | 16.93 | 16.67 | 16.93 | 2,487 | -0.49(-2.81%) |
Sep 06, 2016 | 16.64 | 17.41 | 16.64 | 17.41 | 111 | +0.84(+5.10%) |
Sep 02, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 11,169 | +0.07(+0.42%) |
Aug 31, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 744 | +0.16(+1.00%) |
Aug 30, 2016 | 16.29 | 16.34 | 16.24 | 16.34 | 3,909 | +0.22(+1.38%) |
Aug 29, 2016 | 16.00 | 16.24 | 16.00 | 16.11 | 8,552 | -0.07(-0.41%) |
Aug 26, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 1,861 | -0.06(-0.38%) |
Aug 25, 2016 | 15.92 | 16.24 | 15.88 | 16.24 | 18,009 | +0.29(+1.82%) |
Aug 24, 2016 | 15.84 | 16.03 | 15.84 | 15.95 | 3,350 | +0.05(+0.34%) |
Aug 23, 2016 | 16.03 | 16.09 | 15.90 | 15.90 | 11,542 | -0.13(-0.84%) |
Aug 22, 2016 | 15.87 | 16.12 | 15.85 | 16.03 | 16,777 | +0.11(+0.71%) |
Aug 19, 2016 | 15.87 | 15.94 | 15.87 | 15.92 | 4,467 | +0.03(+0.22%) |
Aug 18, 2016 | 15.87 | 16.10 | 15.71 | 15.89 | 23,869 | +0.03(+0.17%) |
Aug 17, 2016 | 15.65 | 15.99 | 15.65 | 15.86 | 44,682 | +0.01(+0.08%) |
Aug 16, 2016 | 15.64 | 15.85 | 15.64 | 15.85 | 20,660 | +0.08(+0.49%) |
Aug 15, 2016 | 15.74 | 15.92 | 15.52 | 15.77 | 44,310 | +0.19(+1.21%) |
Aug 12, 2016 | 15.66 | 15.74 | 15.58 | 15.58 | 8,191 | -0.05(-0.33%) |
Aug 11, 2016 | 15.69 | 15.69 | 15.59 | 15.63 | 13,418 | -0.02(-0.14%) |
Aug 10, 2016 | 15.52 | 15.83 | 15.48 | 15.65 | 46,261 | +0.04(+0.26%) |
Aug 08, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 7,446 | +0.27(+1.78%) |
Aug 05, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 1,221 | -0.01(-0.06%) |
Aug 03, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 1,489 | +0.04(+0.26%) |
Aug 01, 2016 | 15.32 | 15.32 | 15.19 | 15.31 | 297 | +0.08(+0.53%) |
Jul 27, 2016 | 15.18 | 15.23 | 15.23 | 15.23 | 8,935 | -0.21(-1.37%) |
Jul 26, 2016 | 15.20 | 15.52 | 15.20 | 15.44 | 29,365 | +0.13(+0.82%) |
Jul 25, 2016 | 15.28 | 15.46 | 15.19 | 15.31 | 13,191 | -0.06(-0.40%) |
Jul 22, 2016 | 15.19 | 15.42 | 15.19 | 15.38 | 15,306 | +0.10(+0.68%) |
Jul 21, 2016 | 15.13 | 15.44 | 15.13 | 15.27 | 30,612 | -0.00(-0.02%) |
Jul 20, 2016 | 15.17 | 15.27 | 15.15 | 15.27 | 6,679 | +0.13(+0.83%) |
Jul 19, 2016 | 15.17 | 15.26 | 15.15 | 15.15 | 11,177 | -0.09(-0.56%) |
Jul 18, 2016 | 15.13 | 15.48 | 15.13 | 15.23 | 46,905 | -0.05(-0.32%) |
Jul 15, 2016 | 15.31 | 15.46 | 15.12 | 15.28 | 32,254 | +0.05(+0.35%) |
Jul 14, 2016 | 15.31 | 15.31 | 15.17 | 15.23 | 5,596 | +0.13(+0.87%) |
Jul 13, 2016 | 15.24 | 15.24 | 14.31 | 15.10 | 21,818 | +0.46(+3.14%) |
Jul 12, 2016 | 14.61 | 14.80 | 14.50 | 14.64 | 4,467 | +0.35(+2.44%) |
Jul 11, 2016 | 14.26 | 14.72 | 14.26 | 14.29 | 5,957 | +0.04(+0.28%) |
Jul 08, 2016 | 14.15 | 14.26 | 14.07 | 14.25 | 8,935 | +0.17(+1.24%) |