Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.28 | 17.90 | 17.28 | 17.81 | 43,072 | +0.50(+2.89%) |
Sep 29, 2016 | 17.11 | 17.37 | 17.11 | 17.31 | 28,373 | +0.17(+0.99%) |
Sep 28, 2016 | 16.82 | 17.25 | 16.82 | 17.14 | 31,732 | +0.16(+0.94%) |
Sep 27, 2016 | 16.54 | 17.01 | 16.54 | 16.98 | 43,218 | +0.44(+2.66%) |
Sep 26, 2016 | 16.38 | 16.65 | 16.38 | 16.54 | 32,731 | +0.08(+0.49%) |
Sep 23, 2016 | 16.36 | 16.53 | 16.36 | 16.46 | 74,484 | +0.01(+0.06%) |
Sep 22, 2016 | 16.44 | 16.71 | 16.40 | 16.45 | 59,451 | +0.01(+0.06%) |
Sep 21, 2016 | 16.14 | 16.59 | 16.07 | 16.44 | 60,764 | +0.33(+2.05%) |
Sep 20, 2016 | 15.84 | 16.31 | 15.44 | 16.11 | 47,941 | +0.28(+1.77%) |
Sep 19, 2016 | 16.11 | 16.20 | 15.78 | 15.83 | 14,482 | -0.30(-1.86%) |
Sep 16, 2016 | 16.21 | 16.21 | 15.69 | 16.13 | 47,984 | +0.02(+0.12%) |
Sep 15, 2016 | 16.00 | 16.27 | 15.85 | 16.11 | 23,200 | +0.19(+1.19%) |
Sep 14, 2016 | 15.98 | 16.02 | 15.72 | 15.92 | 18,629 | +0.12(+0.76%) |
Sep 13, 2016 | 15.89 | 16.00 | 15.62 | 15.80 | 13,578 | -0.23(-1.43%) |
Sep 12, 2016 | 16.09 | 16.24 | 15.88 | 16.03 | 12,663 | +0.14(+0.88%) |
Sep 09, 2016 | 16.26 | 16.27 | 15.87 | 15.89 | 29,202 | -0.45(-2.75%) |
Sep 08, 2016 | 16.32 | 16.40 | 16.26 | 16.34 | 13,586 | -0.01(-0.06%) |
Sep 07, 2016 | 16.33 | 16.40 | 16.18 | 16.35 | 17,104 | +0.02(+0.12%) |
Sep 06, 2016 | 16.27 | 16.40 | 16.05 | 16.33 | 27,412 | +0.11(+0.68%) |
Sep 02, 2016 | 16.25 | 16.22 | 16.22 | 16.22 | 14,100 | +0.05(+0.31%) |
Sep 01, 2016 | 16.09 | 16.39 | 15.99 | 16.17 | 24,361 | -0.07(-0.43%) |
Aug 31, 2016 | 16.40 | 16.40 | 16.08 | 16.24 | 17,609 | -0.14(-0.85%) |
Aug 30, 2016 | 16.39 | 16.40 | 16.19 | 16.38 | 10,564 | +0.07(+0.43%) |
Aug 29, 2016 | 16.28 | 16.40 | 16.21 | 16.31 | 48,801 | -0.05(-0.31%) |
Aug 26, 2016 | 16.40 | 16.40 | 16.30 | 16.36 | 6,050 | -0.04(-0.24%) |
Aug 25, 2016 | 16.40 | 16.40 | 16.30 | 16.40 | 7,025 | +0.01(+0.06%) |
Aug 24, 2016 | 16.41 | 16.43 | 16.33 | 16.39 | 23,874 | -0.02(-0.12%) |
Aug 23, 2016 | 16.46 | 16.52 | 16.40 | 16.41 | 26,827 | +0.00(+0.00%) |
Aug 22, 2016 | 16.13 | 16.59 | 16.08 | 16.41 | 84,579 | +0.26(+1.61%) |
Aug 19, 2016 | 16.07 | 16.31 | 15.95 | 16.15 | 47,914 | +0.03(+0.19%) |
Aug 18, 2016 | 16.17 | 16.17 | 15.88 | 16.12 | 26,301 | -0.01(-0.06%) |
Aug 17, 2016 | 15.91 | 16.15 | 15.62 | 16.13 | 15,285 | +0.17(+1.07%) |
Aug 16, 2016 | 16.04 | 16.06 | 15.84 | 15.96 | 31,376 | -0.12(-0.75%) |
Aug 15, 2016 | 16.27 | 16.27 | 16.04 | 16.08 | 20,578 | -0.18(-1.11%) |
Aug 12, 2016 | 16.27 | 16.35 | 16.08 | 16.26 | 18,404 | -0.04(-0.25%) |
Aug 11, 2016 | 16.31 | 16.38 | 16.14 | 16.30 | 25,896 | -0.02(-0.12%) |
Aug 10, 2016 | 16.24 | 16.43 | 16.23 | 16.32 | 15,394 | +0.02(+0.12%) |
Aug 09, 2016 | 16.35 | 16.43 | 15.92 | 16.30 | 63,379 | -0.03(-0.18%) |
Aug 08, 2016 | 16.31 | 16.44 | 16.05 | 16.33 | 64,217 | +0.13(+0.80%) |
Aug 05, 2016 | 16.15 | 16.41 | 16.15 | 16.20 | 28,116 | +0.12(+0.75%) |
Aug 04, 2016 | 15.95 | 16.29 | 15.95 | 16.08 | 39,407 | -0.05(-0.31%) |
Aug 03, 2016 | 15.93 | 16.20 | 15.63 | 16.13 | 61,549 | +0.13(+0.81%) |
Aug 02, 2016 | 16.45 | 16.45 | 16.00 | 16.00 | 39,279 | -0.43(-2.62%) |
Aug 01, 2016 | 16.42 | 16.65 | 16.30 | 16.43 | 86,789 | +0.01(+0.06%) |
Jul 29, 2016 | 16.72 | 16.78 | 16.28 | 16.42 | 112,414 | -0.33(-1.97%) |
Jul 28, 2016 | 16.61 | 17.00 | 16.30 | 16.75 | 76,498 | +0.10(+0.60%) |
Jul 27, 2016 | 16.84 | 17.12 | 16.55 | 16.65 | 72,358 | -0.19(-1.13%) |
Jul 26, 2016 | 16.44 | 17.53 | 16.32 | 16.84 | 83,740 | +0.44(+2.68%) |
Jul 25, 2016 | 16.46 | 16.84 | 16.34 | 16.40 | 17,608 | -0.14(-0.85%) |
Jul 22, 2016 | 16.25 | 16.61 | 16.16 | 16.54 | 32,051 | +0.23(+1.41%) |
Jul 21, 2016 | 16.36 | 16.75 | 16.19 | 16.31 | 16,508 | -0.06(-0.37%) |
Jul 20, 2016 | 16.30 | 16.68 | 16.05 | 16.37 | 43,564 | +0.14(+0.86%) |
Jul 19, 2016 | 16.34 | 16.67 | 16.22 | 16.23 | 36,533 | -0.22(-1.34%) |
Jul 18, 2016 | 15.94 | 16.51 | 15.94 | 16.45 | 186,604 | +0.48(+3.01%) |
Jul 15, 2016 | 16.03 | 16.10 | 15.78 | 15.97 | 170,915 | +0.07(+0.44%) |
Jul 14, 2016 | 15.76 | 16.35 | 15.69 | 15.90 | 55,256 | +0.23(+1.47%) |
Jul 13, 2016 | 15.48 | 15.74 | 15.38 | 15.67 | 67,255 | +0.25(+1.62%) |
Jul 12, 2016 | 15.48 | 15.61 | 15.34 | 15.42 | 30,916 | +0.09(+0.59%) |
Jul 11, 2016 | 14.88 | 15.50 | 14.87 | 15.33 | 171,266 | +0.47(+3.16%) |
Jul 08, 2016 | 14.45 | 14.98 | 14.31 | 14.86 | 270,165 | +0.55(+3.84%) |
Jul 07, 2016 | 14.16 | 14.34 | 14.02 | 14.31 | 85,003 | +0.21(+1.49%) |
Jul 06, 2016 | 14.22 | 14.33 | 14.04 | 14.10 | 26,558 | -0.14(-0.98%) |
Jul 05, 2016 | 14.25 | 14.39 | 13.96 | 14.24 | 85,955 | +0.38(+2.74%) |