Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.94 | 17.17 | 16.89 | 17.13 | 8,869 | +0.25(+1.45%) |
Sep 29, 2016 | 16.60 | 17.12 | 16.60 | 16.88 | 79,146 | +0.32(+1.90%) |
Sep 28, 2016 | 15.77 | 16.61 | 15.65 | 16.57 | 77,690 | +0.92(+5.88%) |
Sep 27, 2016 | 15.92 | 15.92 | 15.50 | 15.65 | 11,455 | -0.32(-2.02%) |
Sep 26, 2016 | 16.00 | 16.26 | 15.97 | 15.97 | 19,459 | -0.07(-0.41%) |
Sep 23, 2016 | 16.46 | 16.49 | 15.90 | 16.04 | 10,327 | -0.44(-2.69%) |
Sep 22, 2016 | 16.66 | 16.78 | 16.43 | 16.48 | 10,238 | +0.06(+0.39%) |
Sep 21, 2016 | 15.99 | 16.41 | 15.99 | 16.41 | 18,245 | +0.50(+3.16%) |
Sep 20, 2016 | 16.05 | 16.05 | 15.91 | 15.91 | 1,616 | -0.12(-0.77%) |
Sep 19, 2016 | 16.10 | 16.19 | 16.01 | 16.04 | 26,216 | +0.01(+0.09%) |
Sep 16, 2016 | 15.99 | 16.02 | 15.96 | 16.02 | 6,090 | -0.08(-0.50%) |
Sep 15, 2016 | 15.91 | 16.23 | 15.91 | 16.10 | 5,865 | +0.26(+1.62%) |
Sep 14, 2016 | 16.12 | 16.30 | 15.85 | 15.85 | 19,022 | -0.36(-2.22%) |
Sep 13, 2016 | 16.73 | 16.73 | 16.14 | 16.21 | 72,125 | -0.69(-4.10%) |
Sep 12, 2016 | 16.71 | 16.98 | 16.60 | 16.90 | 20,034 | +0.02(+0.11%) |
Sep 09, 2016 | 17.22 | 17.22 | 16.88 | 16.88 | 15,366 | -0.54(-3.10%) |
Sep 08, 2016 | 17.05 | 17.46 | 17.02 | 17.42 | 23,972 | +0.42(+2.46%) |
Sep 07, 2016 | 17.08 | 17.15 | 16.97 | 17.00 | 42,156 | +0.08(+0.50%) |
Sep 06, 2016 | 16.73 | 16.92 | 16.72 | 16.92 | 37,797 | +0.17(+1.02%) |
Sep 02, 2016 | 16.62 | 16.75 | 16.75 | 16.75 | 5,691 | +0.30(+1.81%) |
Sep 01, 2016 | 16.32 | 16.45 | 16.27 | 16.45 | 12,983 | +0.08(+0.46%) |
Aug 31, 2016 | 16.71 | 16.77 | 16.34 | 16.37 | 15,080 | -0.45(-2.67%) |
Aug 30, 2016 | 16.90 | 17.08 | 16.75 | 16.82 | 49,036 | -0.03(-0.17%) |
Aug 29, 2016 | 16.74 | 16.90 | 16.73 | 16.85 | 8,294 | +0.09(+0.51%) |
Aug 26, 2016 | 16.76 | 17.05 | 16.67 | 16.77 | 30,319 | -0.02(-0.11%) |
Aug 25, 2016 | 16.74 | 16.82 | 16.72 | 16.78 | 3,496 | -0.01(-0.06%) |
Aug 24, 2016 | 16.91 | 16.93 | 16.74 | 16.79 | 8,642 | -0.16(-0.92%) |
Aug 23, 2016 | 16.83 | 16.99 | 16.83 | 16.95 | 77,698 | +0.19(+1.16%) |
Aug 22, 2016 | 16.89 | 16.89 | 16.67 | 16.76 | 19,371 | -0.21(-1.23%) |
Aug 19, 2016 | 17.10 | 17.10 | 16.85 | 16.96 | 284,124 | -0.10(-0.61%) |
Aug 18, 2016 | 16.69 | 17.07 | 16.69 | 17.07 | 28,628 | +0.46(+2.74%) |
Aug 17, 2016 | 16.59 | 16.66 | 16.48 | 16.61 | 4,382 | +0.02(+0.11%) |
Aug 16, 2016 | 16.58 | 16.66 | 16.39 | 16.59 | 12,133 | +0.03(+0.17%) |
Aug 15, 2016 | 16.45 | 16.61 | 16.45 | 16.57 | 12,366 | +0.18(+1.10%) |
Aug 12, 2016 | 16.30 | 16.44 | 16.28 | 16.39 | 5,567 | +0.09(+0.58%) |
Aug 11, 2016 | 16.01 | 16.37 | 16.01 | 16.29 | 3,852 | +0.36(+2.26%) |
Aug 10, 2016 | 16.08 | 16.11 | 15.93 | 15.93 | 2,237 | -0.12(-0.77%) |
Aug 09, 2016 | 16.19 | 16.19 | 16.01 | 16.05 | 9,454 | -0.15(-0.93%) |
Aug 08, 2016 | 16.02 | 16.34 | 16.02 | 16.21 | 30,914 | +0.31(+1.97%) |
Aug 05, 2016 | 15.70 | 15.91 | 15.61 | 15.89 | 6,098 | +0.23(+1.50%) |
Aug 04, 2016 | 15.53 | 15.89 | 15.53 | 15.66 | 16,617 | +0.12(+0.75%) |
Aug 03, 2016 | 15.26 | 15.58 | 15.26 | 15.54 | 3,359 | +0.46(+3.08%) |
Aug 02, 2016 | 15.04 | 15.20 | 14.83 | 15.08 | 39,893 | +0.13(+0.88%) |
Aug 01, 2016 | 15.59 | 15.59 | 14.94 | 14.94 | 17,822 | -0.69(-4.42%) |
Jul 29, 2016 | 15.22 | 15.64 | 15.13 | 15.64 | 6,765 | +0.41(+2.68%) |
Jul 28, 2016 | 15.09 | 15.26 | 15.09 | 15.23 | 6,943 | +0.13(+0.88%) |
Jul 27, 2016 | 15.30 | 15.30 | 15.00 | 15.10 | 12,886 | -0.32(-2.09%) |
Jul 26, 2016 | 15.17 | 15.42 | 15.16 | 15.42 | 62,382 | +0.26(+1.69%) |
Jul 25, 2016 | 15.61 | 15.61 | 15.12 | 15.16 | 21,114 | -0.51(-3.23%) |
Jul 22, 2016 | 15.66 | 15.69 | 15.56 | 15.67 | 24,828 | +0.01(+0.04%) |
Jul 21, 2016 | 15.75 | 15.82 | 15.65 | 15.66 | 28,826 | -0.15(-0.97%) |
Jul 20, 2016 | 15.68 | 15.88 | 15.49 | 15.82 | 46,532 | +0.05(+0.30%) |
Jul 19, 2016 | 15.91 | 15.91 | 15.75 | 15.77 | 38,861 | -0.21(-1.29%) |
Jul 18, 2016 | 15.98 | 15.98 | 15.80 | 15.98 | 9,363 | +0.02(+0.11%) |
Jul 15, 2016 | 16.06 | 16.12 | 15.92 | 15.96 | 3,267 | -0.06(-0.36%) |
Jul 14, 2016 | 16.14 | 16.14 | 15.99 | 16.02 | 37,789 | +0.04(+0.24%) |
Jul 13, 2016 | 16.31 | 16.31 | 15.84 | 15.98 | 11,279 | -0.30(-1.86%) |
Jul 12, 2016 | 15.91 | 16.33 | 15.91 | 16.28 | 18,841 | +0.56(+3.56%) |
Jul 11, 2016 | 15.76 | 15.85 | 15.71 | 15.72 | 17,476 | +0.00(+0.00%) |
Jul 08, 2016 | 15.62 | 15.48 | 15.48 | 15.72 | 5,698 | +0.25(+1.59%) |
Jul 07, 2016 | 15.74 | 15.96 | 15.40 | 15.48 | 4,438 | -0.20(-1.27%) |
Jul 06, 2016 | 15.47 | 15.67 | 15.44 | 15.67 | 3,113 | +0.14(+0.92%) |
Jul 05, 2016 | 15.82 | 15.82 | 15.34 | 15.53 | 45,651 | -0.41(-2.56%) |
Jul 01, 2016 | 16.00 | 15.94 | 15.94 | 15.94 | 3,267 | +0.23(+1.45%) |
Jun 30, 2016 | 15.75 | 15.76 | 15.67 | 15.71 | 9,094 | +0.00(+0.00%) |
Jun 29, 2016 | 15.66 | 15.83 | 15.61 | 15.71 | 16,022 | +0.32(+2.10%) |
Jun 28, 2016 | 14.90 | 15.40 | 14.90 | 15.39 | 6,584 | +0.72(+4.92%) |
Jun 27, 2016 | 15.28 | 15.30 | 14.67 | 14.67 | 18,607 | -0.83(-5.34%) |
Jun 24, 2016 | 15.38 | 15.80 | 15.38 | 15.50 | 29,385 | -0.74(-4.54%) |
Jun 23, 2016 | 16.17 | 16.25 | 16.16 | 16.23 | 4,325 | +0.23(+1.42%) |
Jun 22, 2016 | 16.06 | 16.22 | 15.96 | 16.01 | 7,170 | -0.15(-0.94%) |
Jun 21, 2016 | 15.96 | 16.18 | 15.77 | 16.16 | 15,609 | +0.24(+1.49%) |
Jun 20, 2016 | 15.82 | 15.99 | 15.82 | 15.92 | 12,753 | +0.35(+2.25%) |
Jun 17, 2016 | 15.50 | 15.67 | 15.28 | 15.57 | 13,907 | +0.31(+2.05%) |
Jun 16, 2016 | 15.49 | 15.49 | 14.93 | 15.26 | 15,128 | -0.35(-2.25%) |
Jun 15, 2016 | 15.67 | 15.78 | 15.48 | 15.61 | 6,033 | +0.08(+0.49%) |
Jun 14, 2016 | 15.55 | 15.75 | 15.49 | 15.53 | 5,644 | -0.09(-0.57%) |
Jun 13, 2016 | 15.52 | 15.88 | 15.51 | 15.62 | 17,877 | -0.01(-0.04%) |
Jun 10, 2016 | 16.13 | 16.14 | 15.63 | 15.63 | 11,935 | -0.70(-4.30%) |
Jun 09, 2016 | 16.38 | 16.38 | 16.18 | 16.33 | 7,334 | -0.10(-0.63%) |
Jun 08, 2016 | 16.65 | 16.89 | 16.41 | 16.43 | 29,999 | -0.16(-0.97%) |
Jun 07, 2016 | 16.08 | 16.62 | 16.08 | 16.59 | 12,579 | +0.51(+3.16%) |
Jun 06, 2016 | 15.73 | 16.10 | 15.73 | 16.09 | 10,208 | +0.42(+2.70%) |
Jun 03, 2016 | 15.71 | 15.71 | 15.62 | 15.66 | 2,838 | -0.09(-0.54%) |
Jun 02, 2016 | 15.62 | 15.75 | 15.48 | 15.75 | 7,365 | +0.03(+0.18%) |
Jun 01, 2016 | 15.63 | 15.72 | 15.48 | 15.72 | 4,828 | +0.02(+0.12%) |
May 31, 2016 | 15.70 | 15.91 | 15.64 | 15.70 | 21,847 | -0.03(-0.18%) |
May 27, 2016 | 15.66 | 15.73 | 15.73 | 15.73 | 4,953 | -0.05(-0.30%) |
May 26, 2016 | 15.86 | 16.08 | 15.75 | 15.78 | 10,373 | -0.01(-0.07%) |
May 25, 2016 | 15.43 | 15.85 | 15.43 | 15.79 | 18,185 | +0.39(+2.54%) |
May 24, 2016 | 15.36 | 15.56 | 15.36 | 15.40 | 10,165 | +0.00(+0.02%) |
May 23, 2016 | 15.20 | 15.40 | 15.12 | 15.40 | 5,822 | +0.04(+0.29%) |
May 20, 2016 | 15.20 | 15.35 | 15.18 | 15.35 | 4,844 | +0.18(+1.17%) |
May 19, 2016 | 14.94 | 15.17 | 14.74 | 15.17 | 6,257 | -0.01(-0.04%) |
May 18, 2016 | 15.54 | 15.55 | 15.13 | 15.18 | 8,396 | -0.29(-1.90%) |
May 17, 2016 | 15.32 | 15.59 | 15.32 | 15.48 | 10,659 | +0.13(+0.87%) |
May 16, 2016 | 15.11 | 15.47 | 15.11 | 15.34 | 12,556 | +0.36(+2.40%) |
May 13, 2016 | 15.20 | 15.20 | 14.97 | 14.98 | 7,783 | -0.23(-1.50%) |
May 12, 2016 | 15.23 | 15.39 | 15.17 | 15.21 | 9,635 | +0.07(+0.49%) |
May 11, 2016 | 14.90 | 15.29 | 14.90 | 15.14 | 2,415 | +0.20(+1.35%) |
May 10, 2016 | 14.75 | 14.93 | 14.72 | 14.93 | 9,405 | +0.42(+2.88%) |
May 09, 2016 | 14.72 | 14.72 | 14.35 | 14.52 | 95,977 | -0.25(-1.67%) |
May 06, 2016 | 14.84 | 15.06 | 14.76 | 14.76 | 886,908 | -0.13(-0.89%) |
May 05, 2016 | 14.83 | 15.12 | 14.79 | 14.90 | 4,274 | +0.36(+2.44%) |
May 04, 2016 | 14.86 | 15.09 | 14.48 | 14.54 | 10,572 | -0.30(-2.01%) |
May 03, 2016 | 15.12 | 15.36 | 14.84 | 14.84 | 6,946 | -0.65(-4.22%) |