Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.74 | 14.90 | 14.59 | 14.81 | 1,465,553 | +0.06(+0.41%) |
Sep 29, 2016 | 14.98 | 15.05 | 14.72 | 14.75 | 1,176,327 | -0.21(-1.38%) |
Sep 28, 2016 | 15.21 | 15.21 | 14.84 | 14.96 | 984,475 | -0.27(-1.75%) |
Sep 27, 2016 | 15.53 | 15.53 | 15.05 | 15.23 | 1,346,860 | -0.27(-1.72%) |
Sep 26, 2016 | 15.88 | 15.96 | 15.48 | 15.49 | 695,317 | -0.49(-3.06%) |
Sep 23, 2016 | 15.62 | 16.03 | 15.54 | 15.98 | 850,783 | +0.29(+1.86%) |
Sep 22, 2016 | 15.54 | 16.07 | 15.50 | 15.69 | 680,836 | +0.24(+1.56%) |
Sep 21, 2016 | 15.40 | 15.89 | 15.20 | 15.45 | 579,495 | +0.12(+0.78%) |
Sep 20, 2016 | 15.64 | 15.69 | 15.32 | 15.33 | 749,841 | -0.21(-1.38%) |
Sep 19, 2016 | 15.68 | 15.96 | 15.40 | 15.54 | 666,578 | -0.02(-0.11%) |
Sep 16, 2016 | 15.60 | 15.89 | 15.50 | 15.56 | 1,154,641 | -0.03(-0.17%) |
Sep 15, 2016 | 15.52 | 15.76 | 15.46 | 15.59 | 853,457 | +0.02(+0.11%) |
Sep 14, 2016 | 15.73 | 15.87 | 15.42 | 15.57 | 1,217,369 | -0.17(-1.09%) |
Sep 13, 2016 | 15.91 | 15.93 | 15.56 | 15.74 | 1,064,733 | -0.35(-2.19%) |
Sep 12, 2016 | 15.91 | 16.12 | 15.87 | 16.09 | 1,150,896 | +0.16(+1.03%) |
Sep 09, 2016 | 16.35 | 16.83 | 15.93 | 15.93 | 1,170,244 | -0.58(-3.49%) |
Sep 08, 2016 | 17.04 | 17.04 | 16.49 | 16.51 | 935,393 | -0.55(-3.22%) |
Sep 07, 2016 | 16.88 | 17.09 | 16.73 | 17.06 | 1,183,822 | +0.11(+0.66%) |
Sep 06, 2016 | 16.92 | 17.08 | 16.78 | 16.95 | 2,921,827 | -0.01(-0.05%) |
Sep 02, 2016 | 16.94 | 16.95 | 16.95 | 16.95 | 989,544 | +0.13(+0.77%) |
Sep 01, 2016 | 16.72 | 16.91 | 16.61 | 16.82 | 1,059,064 | +0.03(+0.20%) |
Aug 31, 2016 | 16.65 | 16.95 | 16.57 | 16.79 | 1,455,069 | +0.19(+1.14%) |
Aug 30, 2016 | 16.55 | 16.76 | 16.54 | 16.60 | 855,226 | -0.01(-0.05%) |
Aug 29, 2016 | 16.55 | 16.70 | 16.52 | 16.61 | 770,626 | +0.10(+0.62%) |
Aug 26, 2016 | 16.67 | 16.83 | 16.34 | 16.51 | 1,204,409 | -0.27(-1.59%) |
Aug 25, 2016 | 16.70 | 16.83 | 16.64 | 16.77 | 934,392 | +0.00(+0.00%) |
Aug 24, 2016 | 16.68 | 16.89 | 16.68 | 16.77 | 969,716 | +0.14(+0.83%) |
Aug 23, 2016 | 16.64 | 16.77 | 16.58 | 16.64 | 1,056,751 | -0.03(-0.15%) |
Aug 22, 2016 | 16.52 | 16.76 | 16.50 | 16.66 | 1,374,477 | +0.06(+0.36%) |
Aug 19, 2016 | 16.59 | 16.76 | 16.55 | 16.60 | 1,119,096 | +0.01(+0.05%) |
Aug 18, 2016 | 16.48 | 16.72 | 16.40 | 16.59 | 1,513,872 | +0.09(+0.57%) |
Aug 17, 2016 | 16.50 | 16.75 | 16.37 | 16.50 | 907,996 | -0.06(-0.36%) |
Aug 16, 2016 | 16.48 | 16.81 | 16.48 | 16.56 | 1,620,846 | -0.03(-0.21%) |
Aug 15, 2016 | 16.26 | 16.65 | 16.23 | 16.59 | 1,185,870 | +0.29(+1.79%) |
Aug 12, 2016 | 16.30 | 16.38 | 16.15 | 16.30 | 1,358,962 | +0.04(+0.26%) |
Aug 11, 2016 | 15.99 | 16.32 | 15.74 | 16.26 | 2,007,463 | +0.35(+2.21%) |
Aug 10, 2016 | 15.98 | 16.13 | 15.91 | 15.91 | 1,106,019 | -0.11(-0.70%) |
Aug 09, 2016 | 15.83 | 16.19 | 15.79 | 16.02 | 1,226,604 | +0.20(+1.25%) |
Aug 08, 2016 | 15.71 | 15.84 | 15.65 | 15.82 | 1,178,117 | +0.05(+0.33%) |
Aug 05, 2016 | 15.55 | 15.87 | 15.42 | 15.77 | 1,355,527 | +0.33(+2.11%) |
Aug 04, 2016 | 15.34 | 15.55 | 15.31 | 15.44 | 1,259,299 | +0.08(+0.50%) |
Aug 03, 2016 | 15.27 | 15.72 | 15.27 | 15.37 | 1,386,610 | -0.04(-0.28%) |
Aug 02, 2016 | 15.27 | 15.49 | 15.17 | 15.41 | 1,847,055 | +0.03(+0.22%) |
Aug 01, 2016 | 15.30 | 15.41 | 15.09 | 15.37 | 2,385,222 | -0.02(-0.11%) |
Jul 29, 2016 | 15.84 | 15.84 | 14.83 | 15.39 | 3,918,966 | -0.83(-5.12%) |
Jul 28, 2016 | 16.07 | 16.36 | 15.82 | 16.22 | 1,706,361 | +0.17(+1.07%) |
Jul 27, 2016 | 16.18 | 16.19 | 15.95 | 16.05 | 1,000,655 | -0.09(-0.58%) |
Jul 26, 2016 | 16.02 | 16.26 | 15.87 | 16.14 | 1,481,207 | -0.10(-0.63%) |
Jul 25, 2016 | 15.94 | 16.36 | 15.86 | 16.25 | 1,411,025 | +0.29(+1.82%) |
Jul 22, 2016 | 15.68 | 16.10 | 15.59 | 15.96 | 679,859 | +0.22(+1.41%) |
Jul 21, 2016 | 15.89 | 16.01 | 15.63 | 15.73 | 817,940 | -0.14(-0.86%) |
Jul 20, 2016 | 15.79 | 15.91 | 15.70 | 15.87 | 1,134,953 | +0.08(+0.49%) |
Jul 19, 2016 | 15.67 | 15.84 | 15.42 | 15.79 | 841,954 | +0.15(+0.93%) |
Jul 18, 2016 | 15.73 | 15.84 | 15.60 | 15.65 | 817,809 | -0.07(-0.44%) |
Jul 15, 2016 | 15.90 | 15.90 | 15.68 | 15.72 | 774,112 | -0.07(-0.43%) |
Jul 14, 2016 | 15.73 | 15.92 | 15.61 | 15.79 | 639,518 | +0.19(+1.21%) |
Jul 13, 2016 | 15.96 | 16.08 | 15.57 | 15.60 | 752,806 | -0.32(-1.99%) |
Jul 12, 2016 | 15.56 | 16.01 | 15.42 | 15.91 | 1,526,645 | +0.51(+3.28%) |
Jul 11, 2016 | 15.13 | 15.45 | 15.07 | 15.41 | 1,234,550 | +0.32(+2.10%) |
Jul 08, 2016 | 14.87 | 15.20 | 14.80 | 15.09 | 827,224 | +0.29(+1.97%) |
Jul 07, 2016 | 14.97 | 15.10 | 14.73 | 14.80 | 739,433 | -0.11(-0.75%) |
Jul 05, 2016 | 15.29 | 15.32 | 14.89 | 14.91 | 928,081 | -0.39(-2.57%) |