Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.89 | 16.24 | 15.89 | 16.03 | 8,455 | +0.16(+1.01%) |
Sep 29, 2016 | 16.07 | 16.07 | 15.81 | 15.87 | 6,926 | -0.28(-1.73%) |
Sep 28, 2016 | 16.27 | 16.27 | 16.10 | 16.15 | 19,887 | +0.26(+1.62%) |
Sep 27, 2016 | 15.82 | 16.02 | 15.82 | 15.89 | 6,896 | +0.02(+0.14%) |
Sep 26, 2016 | 15.80 | 15.94 | 15.60 | 15.87 | 5,401 | +0.00(+0.00%) |
Sep 23, 2016 | 15.85 | 16.09 | 15.85 | 15.87 | 4,610 | -0.37(-2.28%) |
Sep 22, 2016 | 16.05 | 16.24 | 16.05 | 16.24 | 5,366 | +0.08(+0.50%) |
Sep 21, 2016 | 16.08 | 16.32 | 16.08 | 16.16 | 7,059 | +0.19(+1.16%) |
Sep 20, 2016 | 16.10 | 16.10 | 15.86 | 15.97 | 10,294 | +0.03(+0.16%) |
Sep 19, 2016 | 16.00 | 16.15 | 15.95 | 15.95 | 8,195 | +0.35(+2.24%) |
Sep 16, 2016 | 15.68 | 15.76 | 15.60 | 15.60 | 5,393 | -0.18(-1.16%) |
Sep 15, 2016 | 15.49 | 15.98 | 15.38 | 15.78 | 7,925 | +0.02(+0.14%) |
Sep 14, 2016 | 15.75 | 15.93 | 15.69 | 15.76 | 4,542 | -0.25(-1.56%) |
Sep 13, 2016 | 16.10 | 16.10 | 15.85 | 16.01 | 30,801 | -0.10(-0.62%) |
Sep 12, 2016 | 15.90 | 16.11 | 15.86 | 16.11 | 7,894 | -0.01(-0.06%) |
Sep 09, 2016 | 16.47 | 16.47 | 16.11 | 16.12 | 3,168 | -0.24(-1.45%) |
Sep 08, 2016 | 16.42 | 16.47 | 16.32 | 16.36 | 3,916 | -0.11(-0.68%) |
Sep 07, 2016 | 16.48 | 16.48 | 16.45 | 16.47 | 12,813 | +0.12(+0.73%) |
Sep 06, 2016 | 16.25 | 16.44 | 16.25 | 16.35 | 3,902 | +0.02(+0.12%) |
Sep 02, 2016 | 16.33 | 16.33 | 16.33 | 0 | -0.21(-1.24%) | |
Sep 01, 2016 | 16.65 | 16.65 | 16.45 | 16.54 | 21,535 | +0.77(+4.85%) |
Aug 31, 2016 | 15.69 | 15.79 | 15.65 | 15.77 | 4,545 | -0.40(-2.47%) |
Aug 30, 2016 | 16.20 | 16.31 | 16.17 | 16.17 | 8,964 | +1.42(+9.63%) |
Aug 29, 2016 | 14.77 | 14.93 | 14.61 | 14.75 | 3,160 | -0.33(-2.19%) |
Aug 26, 2016 | 15.28 | 15.28 | 15.08 | 15.08 | 3,713 | +0.05(+0.33%) |
Aug 25, 2016 | 15.07 | 15.16 | 14.99 | 15.03 | 4,768 | +0.24(+1.62%) |
Aug 24, 2016 | 14.81 | 14.93 | 14.75 | 14.79 | 4,188 | +0.43(+2.99%) |
Aug 23, 2016 | 14.39 | 14.39 | 14.31 | 14.36 | 5,850 | -0.23(-1.58%) |
Aug 22, 2016 | 14.42 | 14.67 | 14.42 | 14.59 | 3,787 | -0.12(-0.82%) |
Aug 19, 2016 | 14.70 | 14.71 | 14.58 | 14.71 | 4,409 | -0.65(-4.23%) |
Aug 18, 2016 | 15.17 | 15.45 | 15.17 | 15.36 | 5,583 | -0.01(-0.07%) |
Aug 17, 2016 | 15.35 | 15.44 | 15.29 | 15.37 | 6,917 | +0.06(+0.42%) |
Aug 16, 2016 | 15.21 | 15.33 | 15.21 | 15.30 | 6,039 | +0.12(+0.82%) |
Aug 15, 2016 | 14.95 | 15.18 | 14.95 | 15.18 | 8,787 | +0.31(+2.12%) |
Aug 12, 2016 | 14.77 | 14.95 | 14.77 | 14.87 | 3,570 | +0.36(+2.45%) |
Aug 11, 2016 | 14.55 | 14.65 | 14.51 | 14.51 | 16,033 | +0.46(+3.27%) |
Aug 10, 2016 | 13.91 | 14.16 | 13.91 | 14.05 | 38,325 | +0.19(+1.37%) |
Aug 09, 2016 | 13.67 | 13.86 | 13.67 | 13.86 | 2,976 | +0.13(+0.93%) |
Aug 08, 2016 | 13.93 | 13.98 | 13.69 | 13.73 | 10,390 | -0.07(-0.49%) |
Aug 05, 2016 | 13.77 | 13.95 | 13.71 | 13.80 | 28,132 | -0.19(-1.36%) |
Aug 04, 2016 | 13.59 | 13.99 | 13.59 | 13.99 | 6,135 | +0.02(+0.14%) |
Aug 03, 2016 | 13.88 | 14.01 | 13.88 | 13.97 | 18,504 | -0.26(-1.83%) |
Aug 02, 2016 | 14.14 | 14.23 | 14.11 | 14.23 | 7,614 | +0.05(+0.35%) |
Aug 01, 2016 | 14.16 | 14.36 | 14.11 | 14.18 | 7,082 | -0.02(-0.14%) |
Jul 29, 2016 | 13.93 | 14.25 | 13.93 | 14.20 | 3,984 | -0.21(-1.46%) |
Jul 28, 2016 | 14.57 | 14.58 | 14.40 | 14.41 | 3,772 | -0.17(-1.17%) |
Jul 27, 2016 | 14.77 | 14.86 | 14.46 | 14.58 | 40,801 | -0.12(-0.82%) |
Jul 26, 2016 | 14.51 | 14.70 | 14.51 | 14.70 | 8,449 | +0.10(+0.68%) |
Jul 25, 2016 | 14.60 | 14.60 | 14.35 | 14.60 | 7,261 | -0.10(-0.68%) |
Jul 22, 2016 | 14.60 | 14.70 | 14.60 | 14.70 | 7,098 | +0.02(+0.14%) |
Jul 21, 2016 | 14.94 | 14.94 | 14.62 | 14.68 | 15,069 | -0.12(-0.78%) |
Jul 20, 2016 | 14.78 | 14.90 | 14.76 | 14.80 | 7,248 | -0.15(-1.03%) |
Jul 19, 2016 | 14.81 | 15.21 | 14.81 | 14.95 | 8,637 | -0.41(-2.67%) |
Jul 18, 2016 | 15.36 | 15.40 | 15.09 | 15.36 | 4,502 | -0.13(-0.84%) |
Jul 15, 2016 | 15.25 | 15.53 | 15.25 | 15.49 | 202,865 | +0.39(+2.58%) |
Jul 14, 2016 | 14.86 | 15.24 | 14.86 | 15.10 | 13,258 | +0.41(+2.79%) |
Jul 13, 2016 | 14.98 | 14.98 | 14.66 | 14.69 | 8,826 | +0.25(+1.73%) |
Jul 12, 2016 | 14.31 | 14.69 | 14.31 | 14.44 | 9,825 | +0.37(+2.59%) |
Jul 11, 2016 | 13.82 | 14.30 | 13.82 | 14.07 | 6,034 | +0.01(+0.11%) |
Jul 08, 2016 | 14.08 | 13.79 | 14.06 | 6,003 | -0.15(-1.06%) | |
Jul 07, 2016 | 14.13 | 14.23 | 14.03 | 14.21 | 3,816 | +0.15(+1.07%) |
Jul 05, 2016 | 14.08 | 14.08 | 13.82 | 14.06 | 4,537 | +0.19(+1.37%) |