Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.71 | 14.91 | 14.67 | 14.80 | 74,346 | +0.05(+0.32%) |
Sep 29, 2016 | 14.86 | 14.94 | 14.72 | 14.75 | 55,774 | -0.20(-1.35%) |
Sep 28, 2016 | 15.07 | 15.11 | 14.85 | 14.95 | 76,230 | -0.10(-0.67%) |
Sep 27, 2016 | 15.39 | 15.39 | 14.99 | 15.05 | 47,344 | -0.31(-2.02%) |
Sep 26, 2016 | 15.51 | 15.55 | 15.35 | 15.37 | 49,985 | -0.11(-0.70%) |
Sep 23, 2016 | 15.53 | 15.53 | 15.26 | 15.47 | 50,828 | -0.06(-0.39%) |
Sep 22, 2016 | 15.19 | 15.58 | 15.11 | 15.53 | 61,004 | +0.44(+2.91%) |
Sep 21, 2016 | 14.62 | 15.12 | 14.56 | 15.10 | 71,369 | +0.59(+4.10%) |
Sep 20, 2016 | 14.68 | 14.99 | 14.39 | 14.50 | 204,614 | -0.06(-0.42%) |
Sep 19, 2016 | 14.34 | 14.85 | 14.34 | 14.56 | 375,709 | +0.34(+2.42%) |
Sep 16, 2016 | 14.34 | 14.41 | 13.87 | 14.22 | 787,890 | -0.22(-1.50%) |
Sep 15, 2016 | 14.49 | 14.58 | 14.40 | 14.43 | 185,156 | -0.01(-0.09%) |
Sep 14, 2016 | 14.54 | 14.67 | 14.37 | 14.45 | 61,348 | -0.14(-0.97%) |
Sep 13, 2016 | 14.68 | 14.74 | 14.54 | 14.59 | 111,179 | -0.17(-1.14%) |
Sep 12, 2016 | 14.56 | 14.80 | 14.56 | 14.76 | 51,170 | +0.16(+1.11%) |
Sep 09, 2016 | 15.25 | 15.25 | 14.45 | 14.60 | 126,970 | -0.76(-4.97%) |
Sep 08, 2016 | 15.51 | 15.51 | 15.22 | 15.36 | 62,061 | -0.17(-1.09%) |
Sep 07, 2016 | 15.52 | 15.57 | 15.16 | 15.53 | 83,254 | -0.06(-0.39%) |
Sep 06, 2016 | 15.55 | 15.59 | 15.35 | 15.59 | 60,276 | +0.09(+0.61%) |
Sep 02, 2016 | 15.58 | 15.49 | 15.49 | 15.49 | 47,547 | -0.03(-0.17%) |
Sep 01, 2016 | 15.47 | 15.53 | 15.30 | 15.52 | 92,238 | +0.01(+0.09%) |
Aug 31, 2016 | 15.32 | 15.53 | 15.24 | 15.51 | 103,638 | +0.19(+1.23%) |
Aug 30, 2016 | 15.26 | 15.39 | 15.13 | 15.32 | 49,517 | +0.11(+0.75%) |
Aug 29, 2016 | 14.85 | 15.32 | 14.74 | 15.20 | 98,622 | +0.22(+1.44%) |
Aug 26, 2016 | 15.46 | 15.57 | 14.93 | 14.99 | 108,647 | -0.47(-3.06%) |
Aug 25, 2016 | 15.41 | 15.61 | 15.23 | 15.46 | 53,782 | +0.05(+0.35%) |
Aug 24, 2016 | 15.46 | 15.46 | 15.30 | 15.41 | 45,952 | -0.05(-0.31%) |
Aug 23, 2016 | 15.53 | 15.65 | 15.44 | 15.45 | 47,198 | -0.05(-0.35%) |
Aug 22, 2016 | 15.51 | 15.63 | 15.43 | 15.51 | 46,539 | -0.02(-0.13%) |
Aug 19, 2016 | 15.65 | 15.65 | 15.47 | 15.53 | 92,973 | -0.09(-0.60%) |
Aug 18, 2016 | 15.52 | 15.64 | 15.24 | 15.62 | 175,495 | +0.17(+1.09%) |
Aug 17, 2016 | 15.37 | 15.46 | 14.95 | 15.45 | 115,274 | +0.25(+1.65%) |
Aug 16, 2016 | 15.30 | 15.30 | 15.10 | 15.20 | 125,233 | +0.00(+0.00%) |
Aug 15, 2016 | 15.53 | 15.57 | 15.18 | 15.20 | 262,362 | -0.26(-1.67%) |
Aug 12, 2016 | 15.47 | 15.57 | 15.29 | 15.46 | 206,750 | +0.12(+0.78%) |
Aug 11, 2016 | 15.62 | 15.62 | 15.20 | 15.34 | 83,891 | -0.19(-1.24%) |
Aug 10, 2016 | 15.68 | 15.74 | 15.37 | 15.53 | 99,833 | -0.09(-0.59%) |
Aug 09, 2016 | 15.52 | 15.69 | 15.43 | 15.63 | 95,926 | +0.14(+0.90%) |
Aug 08, 2016 | 15.65 | 15.65 | 15.35 | 15.49 | 58,451 | -0.01(-0.09%) |
Aug 05, 2016 | 15.50 | 15.70 | 15.49 | 15.50 | 110,533 | +0.02(+0.13%) |
Aug 04, 2016 | 15.40 | 15.53 | 15.22 | 15.48 | 96,200 | +0.13(+0.82%) |
Aug 03, 2016 | 15.45 | 15.55 | 15.30 | 15.35 | 96,444 | -0.06(-0.39%) |
Aug 02, 2016 | 15.33 | 15.48 | 15.18 | 15.41 | 108,209 | +0.12(+0.78%) |
Aug 01, 2016 | 15.35 | 15.35 | 15.15 | 15.29 | 43,599 | +0.03(+0.22%) |
Jul 29, 2016 | 15.10 | 15.43 | 15.08 | 15.26 | 65,849 | +0.20(+1.32%) |
Jul 28, 2016 | 14.87 | 15.22 | 14.87 | 15.06 | 68,667 | +0.14(+0.93%) |
Jul 27, 2016 | 15.27 | 15.27 | 14.75 | 14.92 | 127,376 | -0.33(-2.18%) |
Jul 26, 2016 | 15.51 | 15.51 | 15.18 | 15.25 | 200,982 | -0.20(-1.29%) |
Jul 25, 2016 | 15.47 | 15.57 | 15.36 | 15.45 | 394,034 | +0.01(+0.04%) |
Jul 22, 2016 | 15.19 | 15.45 | 15.17 | 15.45 | 110,797 | +0.23(+1.48%) |
Jul 21, 2016 | 14.84 | 15.25 | 14.80 | 15.22 | 306,729 | +0.29(+1.96%) |
Jul 20, 2016 | 14.52 | 15.27 | 14.47 | 14.93 | 289,358 | +0.41(+2.84%) |
Jul 19, 2016 | 14.64 | 14.64 | 14.43 | 14.52 | 57,053 | -0.06(-0.41%) |
Jul 18, 2016 | 14.32 | 14.62 | 14.27 | 14.58 | 129,291 | +0.23(+1.57%) |
Jul 15, 2016 | 14.15 | 14.42 | 13.89 | 14.35 | 196,960 | +0.29(+2.03%) |
Jul 14, 2016 | 14.52 | 14.52 | 13.99 | 14.07 | 133,254 | -0.42(-2.89%) |
Jul 13, 2016 | 14.62 | 14.63 | 14.45 | 14.48 | 69,876 | -0.09(-0.64%) |
Jul 12, 2016 | 14.52 | 14.81 | 14.46 | 14.58 | 95,094 | +0.11(+0.73%) |
Jul 11, 2016 | 14.49 | 14.62 | 14.45 | 14.47 | 106,287 | -0.03(-0.23%) |
Jul 08, 2016 | 14.41 | 14.52 | 14.37 | 14.50 | 87,853 | +0.21(+1.49%) |
Jul 07, 2016 | 14.44 | 14.54 | 14.26 | 14.29 | 142,419 | -0.17(-1.19%) |
Jul 06, 2016 | 14.21 | 14.64 | 14.21 | 14.46 | 220,904 | +0.13(+0.88%) |
Jul 05, 2016 | 14.49 | 14.63 | 14.27 | 14.34 | 283,857 | -0.09(-0.60%) |