Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.25 | 15.39 | 14.99 | 15.06 | 628,957 | -0.12(-0.80%) |
Sep 29, 2016 | 15.24 | 15.32 | 14.97 | 15.18 | 579,078 | -0.12(-0.75%) |
Sep 28, 2016 | 15.24 | 15.32 | 15.15 | 15.30 | 357,285 | +0.14(+0.90%) |
Sep 27, 2016 | 15.28 | 15.47 | 15.09 | 15.16 | 487,665 | -0.25(-1.63%) |
Sep 26, 2016 | 15.39 | 15.50 | 15.19 | 15.41 | 363,853 | +0.05(+0.33%) |
Sep 23, 2016 | 15.17 | 15.49 | 15.03 | 15.36 | 620,444 | +0.17(+1.14%) |
Sep 22, 2016 | 14.85 | 15.23 | 14.85 | 15.19 | 619,004 | +0.44(+2.97%) |
Sep 21, 2016 | 14.63 | 14.76 | 14.34 | 14.75 | 694,405 | +0.54(+3.80%) |
Sep 20, 2016 | 14.18 | 14.26 | 14.02 | 14.21 | 390,861 | +0.09(+0.61%) |
Sep 19, 2016 | 14.12 | 14.24 | 14.02 | 14.12 | 389,236 | +0.00(+0.00%) |
Sep 16, 2016 | 14.02 | 14.14 | 13.95 | 14.12 | 717,453 | +0.14(+0.98%) |
Sep 15, 2016 | 13.81 | 14.03 | 13.79 | 13.99 | 441,006 | +0.20(+1.46%) |
Sep 14, 2016 | 13.76 | 13.96 | 13.59 | 13.79 | 1,137,107 | +0.01(+0.05%) |
Sep 13, 2016 | 14.02 | 14.08 | 13.53 | 13.78 | 983,501 | -0.23(-1.64%) |
Sep 12, 2016 | 13.93 | 14.04 | 13.83 | 14.01 | 600,690 | +0.05(+0.36%) |
Sep 09, 2016 | 14.51 | 14.66 | 13.76 | 13.96 | 1,114,113 | -0.58(-4.01%) |
Sep 08, 2016 | 14.71 | 14.79 | 14.53 | 14.54 | 539,245 | -0.23(-1.54%) |
Sep 07, 2016 | 14.72 | 14.89 | 14.69 | 14.77 | 1,060,828 | +0.05(+0.34%) |
Sep 06, 2016 | 14.73 | 14.85 | 14.61 | 14.72 | 718,512 | +0.22(+1.52%) |
Sep 02, 2016 | 14.40 | 14.50 | 14.50 | 14.50 | 607,080 | +0.19(+1.34%) |
Sep 01, 2016 | 14.49 | 14.49 | 14.24 | 14.31 | 802,979 | -0.14(-0.94%) |
Aug 31, 2016 | 14.42 | 14.49 | 14.34 | 14.44 | 522,224 | +0.05(+0.35%) |
Aug 30, 2016 | 14.44 | 14.49 | 14.26 | 14.39 | 228,420 | -0.06(-0.39%) |
Aug 29, 2016 | 14.41 | 14.60 | 14.36 | 14.45 | 219,353 | +0.06(+0.44%) |
Aug 26, 2016 | 14.60 | 14.69 | 14.26 | 14.39 | 348,139 | -0.22(-1.51%) |
Aug 25, 2016 | 14.58 | 14.83 | 14.54 | 14.61 | 446,120 | +0.00(+0.00%) |
Aug 24, 2016 | 14.61 | 14.78 | 14.51 | 14.61 | 599,046 | -0.01(-0.05%) |
Aug 23, 2016 | 14.49 | 14.67 | 14.41 | 14.61 | 498,770 | +0.17(+1.18%) |
Aug 22, 2016 | 14.38 | 14.55 | 14.29 | 14.44 | 644,972 | +0.08(+0.54%) |
Aug 19, 2016 | 14.78 | 14.81 | 14.23 | 14.36 | 641,282 | -0.39(-2.65%) |
Aug 18, 2016 | 14.80 | 15.00 | 14.66 | 14.76 | 363,640 | +0.01(+0.05%) |
Aug 17, 2016 | 14.42 | 14.78 | 14.34 | 14.75 | 550,592 | +0.40(+2.77%) |
Aug 16, 2016 | 14.37 | 14.49 | 14.28 | 14.35 | 783,793 | -0.02(-0.15%) |
Aug 15, 2016 | 14.64 | 14.85 | 14.37 | 14.37 | 533,187 | -0.31(-2.08%) |
Aug 12, 2016 | 14.76 | 15.15 | 14.58 | 14.68 | 703,742 | -0.04(-0.29%) |
Aug 11, 2016 | 14.94 | 15.14 | 14.56 | 14.72 | 504,165 | -0.26(-1.71%) |
Aug 10, 2016 | 14.57 | 15.00 | 14.57 | 14.98 | 1,215,733 | +0.41(+2.78%) |
Aug 09, 2016 | 14.54 | 14.94 | 14.42 | 14.57 | 1,091,869 | +0.16(+1.09%) |
Aug 08, 2016 | 14.23 | 14.41 | 14.09 | 14.41 | 890,348 | +0.36(+2.58%) |
Aug 05, 2016 | 14.29 | 14.36 | 13.94 | 14.05 | 1,179,711 | -0.24(-1.69%) |
Aug 04, 2016 | 14.83 | 14.86 | 14.29 | 14.29 | 978,669 | -0.57(-3.83%) |
Aug 03, 2016 | 15.29 | 15.29 | 14.80 | 14.86 | 867,297 | -0.45(-2.93%) |
Aug 02, 2016 | 15.50 | 15.58 | 15.27 | 15.31 | 709,616 | -0.25(-1.60%) |
Aug 01, 2016 | 15.24 | 15.57 | 15.11 | 15.56 | 921,871 | +0.36(+2.39%) |
Jul 29, 2016 | 15.00 | 15.32 | 14.96 | 15.20 | 3,102,058 | +0.21(+1.42%) |
Jul 28, 2016 | 15.40 | 15.45 | 14.97 | 14.98 | 840,292 | -0.42(-2.72%) |
Jul 27, 2016 | 15.62 | 15.62 | 15.12 | 15.40 | 809,487 | -0.19(-1.23%) |
Jul 26, 2016 | 15.79 | 15.85 | 15.52 | 15.59 | 454,084 | -0.23(-1.48%) |
Jul 25, 2016 | 15.71 | 15.84 | 15.54 | 15.83 | 580,754 | +0.09(+0.59%) |
Jul 22, 2016 | 15.52 | 15.75 | 15.45 | 15.74 | 337,605 | +0.20(+1.28%) |
Jul 21, 2016 | 15.52 | 15.57 | 15.36 | 15.54 | 341,663 | +0.01(+0.05%) |
Jul 20, 2016 | 15.66 | 15.69 | 15.52 | 15.53 | 380,956 | -0.06(-0.41%) |
Jul 19, 2016 | 15.57 | 15.61 | 15.43 | 15.59 | 499,988 | +0.06(+0.41%) |
Jul 18, 2016 | 15.55 | 15.64 | 15.50 | 15.53 | 296,437 | -0.02(-0.14%) |
Jul 15, 2016 | 15.64 | 15.68 | 15.47 | 15.55 | 425,395 | -0.07(-0.46%) |
Jul 14, 2016 | 15.89 | 15.99 | 15.60 | 15.62 | 582,836 | -0.29(-1.83%) |
Jul 13, 2016 | 15.79 | 15.91 | 15.71 | 15.91 | 608,966 | +0.13(+0.81%) |
Jul 12, 2016 | 15.82 | 15.89 | 15.72 | 15.79 | 596,055 | -0.09(-0.54%) |
Jul 11, 2016 | 15.98 | 16.14 | 15.86 | 15.87 | 520,404 | -0.11(-0.67%) |
Jul 08, 2016 | 15.91 | 16.18 | 15.82 | 15.98 | 1,688,966 | +0.16(+0.99%) |
Jul 07, 2016 | 15.98 | 15.98 | 15.74 | 15.82 | 1,126,060 | -0.11(-0.71%) |
Jul 06, 2016 | 15.97 | 15.99 | 15.70 | 15.94 | 1,254,761 | +0.14(+0.90%) |
Jul 05, 2016 | 15.02 | 15.82 | 14.98 | 15.79 | 3,354,833 | +0.61(+4.03%) |