Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.04 | 16.05 | 15.78 | 15.79 | 426,293 | -0.20(-1.23%) |
Sep 29, 2016 | 15.83 | 16.02 | 15.75 | 15.98 | 473,991 | +0.09(+0.55%) |
Sep 28, 2016 | 15.78 | 15.91 | 15.69 | 15.90 | 189,179 | +0.10(+0.64%) |
Sep 27, 2016 | 15.71 | 15.85 | 15.68 | 15.79 | 165,743 | +0.14(+0.86%) |
Sep 26, 2016 | 15.85 | 15.94 | 15.65 | 15.66 | 224,125 | -0.26(-1.61%) |
Sep 23, 2016 | 16.01 | 16.16 | 15.88 | 15.92 | 155,198 | -0.15(-0.93%) |
Sep 22, 2016 | 16.00 | 16.29 | 15.96 | 16.06 | 293,301 | +0.20(+1.28%) |
Sep 21, 2016 | 15.81 | 15.91 | 15.58 | 15.86 | 252,240 | +0.29(+1.87%) |
Sep 20, 2016 | 15.77 | 15.77 | 15.55 | 15.57 | 233,924 | -0.09(-0.56%) |
Sep 19, 2016 | 15.69 | 15.82 | 15.48 | 15.66 | 364,320 | +0.03(+0.17%) |
Sep 16, 2016 | 15.15 | 15.65 | 15.14 | 15.63 | 937,514 | +0.47(+3.12%) |
Sep 15, 2016 | 15.13 | 15.27 | 14.94 | 15.16 | 377,252 | -0.03(-0.18%) |
Sep 14, 2016 | 15.60 | 15.66 | 15.18 | 15.19 | 799,972 | -0.42(-2.68%) |
Sep 13, 2016 | 15.61 | 15.78 | 15.52 | 15.60 | 886,833 | -0.24(-1.49%) |
Sep 12, 2016 | 15.45 | 15.86 | 15.40 | 15.84 | 426,567 | +0.36(+2.36%) |
Sep 09, 2016 | 16.54 | 16.66 | 15.46 | 15.48 | 608,424 | -1.24(-7.43%) |
Sep 08, 2016 | 16.96 | 17.03 | 16.63 | 16.72 | 262,840 | -0.09(-0.56%) |
Sep 07, 2016 | 16.67 | 16.86 | 16.58 | 16.81 | 258,348 | +0.14(+0.81%) |
Sep 06, 2016 | 16.69 | 16.83 | 16.54 | 16.68 | 313,494 | -0.01(-0.08%) |
Sep 02, 2016 | 16.33 | 16.69 | 16.69 | 16.69 | 398,503 | +0.41(+2.49%) |
Sep 01, 2016 | 16.27 | 16.30 | 16.13 | 16.29 | 392,014 | +0.09(+0.54%) |
Aug 31, 2016 | 16.14 | 16.24 | 15.94 | 16.20 | 401,260 | +0.09(+0.54%) |
Aug 30, 2016 | 15.94 | 16.12 | 15.85 | 16.11 | 185,391 | +0.16(+1.02%) |
Aug 29, 2016 | 15.85 | 15.98 | 15.82 | 15.95 | 224,700 | +0.18(+1.16%) |
Aug 26, 2016 | 15.88 | 15.96 | 15.70 | 15.77 | 141,334 | -0.10(-0.64%) |
Aug 25, 2016 | 15.81 | 15.96 | 15.77 | 15.87 | 139,134 | +0.03(+0.21%) |
Aug 24, 2016 | 15.90 | 15.98 | 15.81 | 15.83 | 205,814 | -0.14(-0.85%) |
Aug 23, 2016 | 15.87 | 16.01 | 15.79 | 15.97 | 336,845 | +0.20(+1.29%) |
Aug 22, 2016 | 15.50 | 15.79 | 15.41 | 15.77 | 300,917 | +0.30(+1.97%) |
Aug 19, 2016 | 15.46 | 15.47 | 15.27 | 15.46 | 399,477 | +0.01(+0.04%) |
Aug 18, 2016 | 15.44 | 15.64 | 15.33 | 15.46 | 209,375 | +0.01(+0.04%) |
Aug 17, 2016 | 15.50 | 15.62 | 15.37 | 15.45 | 213,578 | -0.13(-0.82%) |
Aug 16, 2016 | 15.67 | 15.83 | 15.49 | 15.58 | 351,114 | -0.20(-1.28%) |
Aug 15, 2016 | 15.85 | 15.98 | 15.71 | 15.78 | 234,344 | -0.07(-0.43%) |
Aug 12, 2016 | 15.87 | 16.02 | 15.64 | 15.85 | 159,742 | -0.09(-0.59%) |
Aug 11, 2016 | 15.97 | 16.10 | 15.85 | 15.94 | 296,251 | +0.05(+0.30%) |
Aug 10, 2016 | 15.82 | 16.03 | 15.75 | 15.90 | 343,229 | +0.07(+0.47%) |
Aug 09, 2016 | 15.44 | 15.90 | 15.44 | 15.82 | 394,290 | +0.42(+2.72%) |
Aug 08, 2016 | 15.54 | 15.56 | 15.32 | 15.40 | 167,137 | -0.13(-0.83%) |
Aug 05, 2016 | 15.40 | 15.53 | 15.38 | 15.53 | 223,702 | +0.20(+1.28%) |
Aug 04, 2016 | 15.22 | 15.54 | 15.21 | 15.33 | 303,493 | +0.20(+1.34%) |
Aug 03, 2016 | 15.12 | 15.17 | 14.79 | 15.13 | 312,733 | +0.14(+0.90%) |
Aug 02, 2016 | 15.40 | 15.40 | 14.92 | 15.00 | 393,165 | -0.41(-2.67%) |
Aug 01, 2016 | 15.24 | 15.43 | 15.13 | 15.41 | 305,910 | +0.22(+1.42%) |
Jul 29, 2016 | 15.17 | 15.33 | 15.16 | 15.19 | 1,002,152 | -0.05(-0.31%) |
Jul 28, 2016 | 15.12 | 15.29 | 15.06 | 15.24 | 134,613 | +0.07(+0.45%) |
Jul 27, 2016 | 15.12 | 15.21 | 15.07 | 15.17 | 148,725 | +0.08(+0.54%) |
Jul 26, 2016 | 15.27 | 15.33 | 15.04 | 15.09 | 287,159 | -0.21(-1.37%) |
Jul 25, 2016 | 15.26 | 15.38 | 15.23 | 15.30 | 246,392 | +0.01(+0.04%) |
Jul 22, 2016 | 15.09 | 15.32 | 15.09 | 15.29 | 119,921 | +0.18(+1.21%) |
Jul 21, 2016 | 15.42 | 15.44 | 15.01 | 15.11 | 295,974 | -0.33(-2.14%) |
Jul 20, 2016 | 15.35 | 15.52 | 15.27 | 15.44 | 207,254 | +0.14(+0.88%) |
Jul 19, 2016 | 15.35 | 15.35 | 15.23 | 15.31 | 181,797 | +0.01(+0.04%) |
Jul 18, 2016 | 15.20 | 15.35 | 15.20 | 15.30 | 209,224 | +0.10(+0.67%) |
Jul 15, 2016 | 15.25 | 15.25 | 15.05 | 15.20 | 275,189 | +0.03(+0.22%) |
Jul 14, 2016 | 15.23 | 15.24 | 15.08 | 15.17 | 227,860 | -0.05(-0.31%) |
Jul 13, 2016 | 15.19 | 15.22 | 14.98 | 15.21 | 254,121 | +0.06(+0.40%) |
Jul 12, 2016 | 15.10 | 15.17 | 14.90 | 15.15 | 374,584 | +0.09(+0.58%) |
Jul 11, 2016 | 14.66 | 15.07 | 14.65 | 15.06 | 397,289 | +0.43(+2.95%) |
Jul 08, 2016 | 14.23 | 14.69 | 13.96 | 14.63 | 573,265 | +0.68(+4.84%) |
Jul 07, 2016 | 14.16 | 14.24 | 13.89 | 13.96 | 212,238 | -0.24(-1.71%) |
Jul 06, 2016 | 14.27 | 14.35 | 14.19 | 14.20 | 127,747 | -0.10(-0.71%) |
Jul 05, 2016 | 14.35 | 14.44 | 14.23 | 14.30 | 242,122 | -0.18(-1.21%) |