Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.24 | 16.51 | 16.16 | 16.43 | 11,811 | +0.36(+2.21%) |
Sep 29, 2016 | 16.29 | 16.29 | 15.90 | 16.08 | 6,663 | -0.25(-1.53%) |
Sep 28, 2016 | 16.25 | 16.37 | 16.19 | 16.33 | 8,245 | +0.37(+2.32%) |
Sep 27, 2016 | 15.98 | 15.99 | 15.82 | 15.96 | 12,411 | +0.07(+0.41%) |
Sep 26, 2016 | 16.02 | 16.02 | 15.83 | 15.89 | 15,230 | -0.36(-2.18%) |
Sep 23, 2016 | 16.19 | 16.27 | 16.17 | 16.25 | 213,965 | -0.23(-1.37%) |
Sep 22, 2016 | 16.56 | 16.60 | 16.44 | 16.48 | 12,239 | +0.33(+2.04%) |
Sep 21, 2016 | 16.01 | 16.14 | 15.91 | 16.14 | 13,119 | +0.42(+2.70%) |
Sep 20, 2016 | 15.74 | 15.77 | 15.65 | 15.72 | 5,398 | -0.06(-0.38%) |
Sep 19, 2016 | 15.85 | 15.90 | 15.67 | 15.78 | 7,061 | +0.38(+2.43%) |
Sep 16, 2016 | 15.40 | 15.47 | 15.36 | 15.40 | 4,985 | -0.57(-3.54%) |
Sep 15, 2016 | 15.73 | 15.99 | 15.72 | 15.97 | 24,336 | +0.11(+0.66%) |
Sep 14, 2016 | 15.89 | 16.01 | 15.83 | 15.87 | 5,395 | -0.17(-1.03%) |
Sep 13, 2016 | 16.32 | 16.32 | 16.01 | 16.03 | 12,654 | -0.49(-2.97%) |
Sep 12, 2016 | 16.07 | 16.52 | 16.07 | 16.52 | 7,723 | +0.06(+0.36%) |
Sep 09, 2016 | 16.56 | 16.56 | 16.39 | 16.46 | 4,076 | -0.21(-1.29%) |
Sep 08, 2016 | 16.55 | 16.71 | 16.55 | 16.68 | 6,297 | -0.00(-0.03%) |
Sep 07, 2016 | 16.76 | 16.77 | 16.62 | 16.68 | 7,353 | -0.06(-0.36%) |
Sep 06, 2016 | 16.75 | 16.80 | 16.69 | 16.74 | 5,515 | +0.23(+1.39%) |
Sep 02, 2016 | 16.51 | 16.51 | 16.51 | 0 | +0.16(+0.98%) | |
Sep 01, 2016 | 16.52 | 16.55 | 16.18 | 16.35 | 52,626 | +0.11(+0.65%) |
Aug 31, 2016 | 16.36 | 16.36 | 16.23 | 16.25 | 59,440 | -0.02(-0.15%) |
Aug 30, 2016 | 16.37 | 16.40 | 16.27 | 16.27 | 25,072 | +0.14(+0.87%) |
Aug 29, 2016 | 16.10 | 16.26 | 16.10 | 16.13 | 5,529 | +0.04(+0.25%) |
Aug 26, 2016 | 16.44 | 16.45 | 16.03 | 16.09 | 11,439 | -0.13(-0.80%) |
Aug 25, 2016 | 16.24 | 16.28 | 16.22 | 16.22 | 16,766 | -0.13(-0.80%) |
Aug 24, 2016 | 16.40 | 16.51 | 16.35 | 16.35 | 3,388 | -0.10(-0.59%) |
Aug 23, 2016 | 16.64 | 16.64 | 16.44 | 16.45 | 5,065 | -0.26(-1.57%) |
Aug 22, 2016 | 16.59 | 16.77 | 16.59 | 16.71 | 5,893 | +0.16(+0.97%) |
Aug 19, 2016 | 16.37 | 16.56 | 16.35 | 16.55 | 4,339 | -0.07(-0.42%) |
Aug 18, 2016 | 16.55 | 16.70 | 16.55 | 16.62 | 6,620 | +0.15(+0.91%) |
Aug 17, 2016 | 16.49 | 16.74 | 16.47 | 16.47 | 4,697 | -0.30(-1.79%) |
Aug 16, 2016 | 16.75 | 16.85 | 16.67 | 16.77 | 13,042 | -0.38(-2.19%) |
Aug 15, 2016 | 17.12 | 17.15 | 17.10 | 17.14 | 6,776 | +0.25(+1.45%) |
Aug 12, 2016 | 16.89 | 16.98 | 16.87 | 16.90 | 3,907 | -0.14(-0.82%) |
Aug 11, 2016 | 17.07 | 17.15 | 17.04 | 17.04 | 4,867 | +0.18(+1.07%) |
Aug 10, 2016 | 16.98 | 16.98 | 16.86 | 16.86 | 4,539 | -0.17(-1.00%) |
Aug 09, 2016 | 16.98 | 17.11 | 16.95 | 17.03 | 3,212 | +0.06(+0.35%) |
Aug 08, 2016 | 16.96 | 16.97 | 16.85 | 16.97 | 5,299 | -0.07(-0.38%) |
Aug 05, 2016 | 16.95 | 17.11 | 16.94 | 17.04 | 8,940 | +0.48(+2.93%) |
Aug 04, 2016 | 16.53 | 16.55 | 16.45 | 16.55 | 3,645 | +0.05(+0.27%) |
Aug 03, 2016 | 16.55 | 16.57 | 16.45 | 16.50 | 12,007 | -0.26(-1.55%) |
Aug 02, 2016 | 17.00 | 17.00 | 16.71 | 16.77 | 10,364 | -0.48(-2.81%) |
Aug 01, 2016 | 17.18 | 17.28 | 17.13 | 17.25 | 7,897 | -0.20(-1.15%) |
Jul 29, 2016 | 17.36 | 17.49 | 17.36 | 17.45 | 5,446 | +0.45(+2.65%) |
Jul 28, 2016 | 17.05 | 17.05 | 16.83 | 17.00 | 11,021 | -0.62(-3.52%) |
Jul 27, 2016 | 17.33 | 17.62 | 17.33 | 17.62 | 11,257 | +0.72(+4.26%) |
Jul 26, 2016 | 16.88 | 17.00 | 16.84 | 16.90 | 19,167 | +0.15(+0.90%) |
Jul 25, 2016 | 16.68 | 16.75 | 16.67 | 16.75 | 14,224 | +0.20(+1.21%) |
Jul 22, 2016 | 16.48 | 16.61 | 16.47 | 16.55 | 12,286 | -0.29(-1.72%) |
Jul 21, 2016 | 16.89 | 16.93 | 16.81 | 16.84 | 17,983 | +0.07(+0.42%) |
Jul 20, 2016 | 16.69 | 16.80 | 16.69 | 16.77 | 14,283 | +0.41(+2.51%) |
Jul 19, 2016 | 16.32 | 16.36 | 16.27 | 16.36 | 24,889 | -0.20(-1.21%) |
Jul 18, 2016 | 16.50 | 16.70 | 16.50 | 16.56 | 20,406 | +0.20(+1.22%) |
Jul 15, 2016 | 16.49 | 16.61 | 16.31 | 16.36 | 13,550 | -0.32(-1.92%) |
Jul 14, 2016 | 16.55 | 16.69 | 16.50 | 16.68 | 8,114 | +0.36(+2.21%) |
Jul 13, 2016 | 16.39 | 16.39 | 16.22 | 16.32 | 13,013 | -0.04(-0.24%) |
Jul 12, 2016 | 16.32 | 16.49 | 16.31 | 16.36 | 39,399 | +0.64(+4.10%) |
Jul 11, 2016 | 15.71 | 15.77 | 15.63 | 15.71 | 10,688 | +0.38(+2.51%) |
Jul 08, 2016 | 15.40 | 15.27 | 15.33 | 18,421 | +0.85(+5.87%) | |
Jul 07, 2016 | 14.74 | 14.74 | 14.35 | 14.48 | 6,702 | -0.16(-1.13%) |
Jul 05, 2016 | 14.85 | 14.85 | 14.59 | 14.64 | 20,257 | -1.20(-7.54%) |