Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.15 | 16.23 | 16.11 | 16.17 | 5,699 | -0.03(-0.19%) |
Sep 29, 2016 | 16.36 | 16.36 | 16.09 | 16.20 | 3,787 | -0.12(-0.74%) |
Sep 28, 2016 | 16.22 | 16.32 | 16.09 | 16.32 | 6,512 | +0.14(+0.89%) |
Sep 27, 2016 | 16.25 | 16.25 | 16.14 | 16.18 | 9,600 | +0.09(+0.56%) |
Sep 26, 2016 | 16.23 | 16.23 | 16.09 | 16.09 | 7,009 | -0.20(-1.25%) |
Sep 23, 2016 | 16.18 | 16.37 | 16.18 | 16.29 | 7,205 | -0.05(-0.28%) |
Sep 22, 2016 | 16.54 | 16.57 | 16.33 | 16.33 | 17,635 | +0.07(+0.44%) |
Sep 21, 2016 | 16.20 | 16.27 | 16.06 | 16.26 | 30,561 | +0.27(+1.70%) |
Sep 20, 2016 | 16.03 | 16.03 | 15.99 | 15.99 | 4,746 | -0.02(-0.15%) |
Sep 19, 2016 | 16.08 | 16.13 | 15.90 | 16.01 | 10,627 | +0.20(+1.27%) |
Sep 16, 2016 | 15.93 | 15.93 | 15.79 | 15.81 | 7,053 | -0.18(-1.12%) |
Sep 15, 2016 | 15.93 | 16.01 | 15.85 | 15.99 | 13,521 | +0.24(+1.54%) |
Sep 14, 2016 | 15.86 | 15.86 | 15.70 | 15.75 | 5,274 | +0.08(+0.52%) |
Sep 13, 2016 | 15.90 | 15.90 | 15.63 | 15.67 | 2,391 | -0.43(-2.68%) |
Sep 12, 2016 | 15.94 | 16.10 | 15.68 | 16.10 | 4,265 | +0.20(+1.26%) |
Sep 09, 2016 | 16.12 | 16.12 | 15.80 | 15.90 | 14,763 | -0.57(-3.44%) |
Sep 08, 2016 | 16.51 | 16.51 | 16.41 | 16.46 | 5,720 | -0.07(-0.45%) |
Sep 07, 2016 | 16.63 | 16.63 | 16.43 | 16.54 | 8,840 | +0.01(+0.09%) |
Sep 06, 2016 | 16.49 | 16.54 | 16.38 | 16.53 | 12,990 | +0.33(+2.03%) |
Sep 02, 2016 | 16.12 | 16.20 | 16.20 | 16.20 | 9,674 | +0.27(+1.70%) |
Sep 01, 2016 | 15.99 | 15.99 | 15.75 | 15.93 | 10,002 | -0.02(-0.11%) |
Aug 31, 2016 | 15.99 | 16.01 | 15.88 | 15.94 | 1,438 | -0.10(-0.65%) |
Aug 30, 2016 | 16.20 | 16.20 | 16.03 | 16.05 | 4,877 | -0.16(-1.01%) |
Aug 29, 2016 | 16.23 | 16.23 | 16.07 | 16.21 | 15,356 | +0.08(+0.50%) |
Aug 26, 2016 | 16.35 | 16.42 | 16.11 | 16.13 | 4,138 | -0.15(-0.93%) |
Aug 25, 2016 | 16.28 | 16.33 | 16.23 | 16.28 | 13,891 | +0.02(+0.13%) |
Aug 24, 2016 | 16.39 | 16.39 | 16.25 | 16.26 | 8,151 | -0.07(-0.44%) |
Aug 23, 2016 | 16.47 | 16.47 | 16.33 | 16.33 | 21,092 | +0.00(+0.00%) |
Aug 22, 2016 | 16.48 | 16.48 | 16.33 | 16.33 | 4,880 | -0.25(-1.51%) |
Aug 19, 2016 | 16.62 | 16.62 | 16.50 | 16.58 | 6,574 | -0.12(-0.73%) |
Aug 18, 2016 | 16.71 | 16.71 | 16.68 | 16.70 | 3,934 | +0.08(+0.49%) |
Aug 17, 2016 | 16.57 | 16.62 | 16.50 | 16.62 | 1,476 | -0.15(-0.91%) |
Aug 16, 2016 | 16.74 | 16.82 | 16.72 | 16.78 | 22,286 | -0.08(-0.49%) |
Aug 15, 2016 | 16.88 | 16.90 | 16.85 | 16.86 | 5,360 | +0.10(+0.59%) |
Aug 12, 2016 | 16.81 | 16.81 | 16.74 | 16.76 | 2,905 | -0.13(-0.77%) |
Aug 11, 2016 | 16.82 | 16.91 | 16.82 | 16.89 | 4,631 | +0.15(+0.90%) |
Aug 10, 2016 | 16.86 | 16.86 | 16.68 | 16.74 | 3,050 | -0.06(-0.36%) |
Aug 09, 2016 | 16.80 | 16.82 | 16.80 | 16.80 | 1,587 | +0.22(+1.33%) |
Aug 08, 2016 | 16.58 | 16.58 | 16.55 | 16.58 | 8,584 | +0.14(+0.87%) |
Aug 05, 2016 | 16.44 | 16.45 | 16.34 | 16.43 | 7,753 | +0.09(+0.52%) |
Aug 04, 2016 | 16.29 | 16.39 | 16.28 | 16.35 | 8,729 | +0.11(+0.66%) |
Aug 03, 2016 | 16.19 | 16.24 | 16.19 | 16.24 | 497 | +0.15(+0.93%) |
Aug 02, 2016 | 16.20 | 16.20 | 16.03 | 16.09 | 7,303 | -0.16(-0.97%) |
Aug 01, 2016 | 16.82 | 16.82 | 16.23 | 16.25 | 19,483 | -0.11(-0.65%) |
Jul 29, 2016 | 16.24 | 16.35 | 16.24 | 16.35 | 6,851 | +0.16(+1.00%) |
Jul 28, 2016 | 16.15 | 16.19 | 16.09 | 16.19 | 1,637 | +0.03(+0.19%) |
Jul 27, 2016 | 16.20 | 16.23 | 16.05 | 16.16 | 15,872 | +0.03(+0.18%) |
Jul 26, 2016 | 16.20 | 16.20 | 16.10 | 16.13 | 34,437 | -0.07(-0.45%) |
Jul 25, 2016 | 16.25 | 16.25 | 16.19 | 16.21 | 1,487 | -0.02(-0.14%) |
Jul 22, 2016 | 16.23 | 16.26 | 16.23 | 16.23 | 996 | +0.09(+0.55%) |
Jul 21, 2016 | 16.23 | 16.23 | 16.10 | 16.14 | 15,333 | -0.01(-0.04%) |
Jul 20, 2016 | 16.04 | 16.25 | 16.04 | 16.15 | 11,055 | -0.05(-0.31%) |
Jul 19, 2016 | 16.28 | 16.28 | 16.13 | 16.20 | 25,056 | -0.24(-1.47%) |
Jul 18, 2016 | 16.10 | 16.44 | 16.10 | 16.44 | 16,544 | +0.17(+1.05%) |
Jul 15, 2016 | 16.24 | 16.27 | 16.24 | 16.27 | 937 | +0.02(+0.13%) |
Jul 14, 2016 | 16.31 | 16.31 | 16.14 | 16.25 | 4,265 | +0.26(+1.65%) |
Jul 13, 2016 | 15.93 | 15.98 | 15.92 | 15.98 | 10,591 | +0.05(+0.33%) |
Jul 12, 2016 | 16.03 | 16.03 | 15.92 | 15.93 | 3,848 | +0.16(+0.98%) |
Jul 11, 2016 | 15.81 | 15.81 | 15.78 | 15.78 | 1,874 | +0.23(+1.47%) |
Jul 08, 2016 | 15.51 | 15.61 | 15.47 | 15.55 | 9,276 | +0.25(+1.67%) |
Jul 07, 2016 | 15.40 | 15.50 | 15.29 | 15.29 | 6,973 | +0.00(+0.02%) |
Jul 06, 2016 | 15.21 | 15.39 | 15.13 | 15.29 | 6,938 | -0.02(-0.15%) |
Jul 05, 2016 | 15.47 | 15.47 | 15.31 | 15.31 | 1,978 | -0.31(-1.96%) |