Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.54 | 15.54 | 15.13 | 15.30 | 17,385 | -0.11(-0.75%) |
Sep 29, 2016 | 15.38 | 15.45 | 15.38 | 15.41 | 9,088 | -0.22(-1.38%) |
Sep 28, 2016 | 15.33 | 15.63 | 15.30 | 15.63 | 11,512 | +0.36(+2.36%) |
Sep 27, 2016 | 15.27 | 15.27 | 15.21 | 15.27 | 5,587 | +0.04(+0.26%) |
Sep 26, 2016 | 15.16 | 15.23 | 15.16 | 15.23 | 2,134 | +0.10(+0.66%) |
Sep 23, 2016 | 15.10 | 15.22 | 15.10 | 15.13 | 10,949 | +0.05(+0.33%) |
Sep 22, 2016 | 15.05 | 15.18 | 15.05 | 15.08 | 18,307 | -0.01(-0.07%) |
Sep 21, 2016 | 15.10 | 15.15 | 15.05 | 15.09 | 32,217 | -0.07(-0.46%) |
Sep 20, 2016 | 15.20 | 15.60 | 15.11 | 15.16 | 18,451 | +0.02(+0.10%) |
Sep 19, 2016 | 15.19 | 15.19 | 15.10 | 15.14 | 8,133 | +0.00(+0.03%) |
Sep 16, 2016 | 15.16 | 15.16 | 15.04 | 15.14 | 15,494 | +0.08(+0.53%) |
Sep 15, 2016 | 15.22 | 15.27 | 15.06 | 15.06 | 19,399 | -0.07(-0.46%) |
Sep 14, 2016 | 15.11 | 15.18 | 15.07 | 15.13 | 15,308 | -0.06(-0.39%) |
Sep 13, 2016 | 15.21 | 15.21 | 15.16 | 15.19 | 8,563 | -0.03(-0.16%) |
Sep 12, 2016 | 15.25 | 15.25 | 15.16 | 15.21 | 3,364 | +0.00(+0.01%) |
Sep 09, 2016 | 15.30 | 15.35 | 15.15 | 15.21 | 14,894 | -0.19(-1.21%) |
Sep 08, 2016 | 15.58 | 15.58 | 15.40 | 15.40 | 5,038 | -0.03(-0.18%) |
Sep 07, 2016 | 15.54 | 15.54 | 15.42 | 15.43 | 3,486 | +0.04(+0.26%) |
Sep 06, 2016 | 15.32 | 15.55 | 15.32 | 15.39 | 3,824 | +0.07(+0.45%) |
Sep 02, 2016 | 15.44 | 15.32 | 15.32 | 15.32 | 7,900 | +0.00(+0.00%) |
Sep 01, 2016 | 15.35 | 15.35 | 15.32 | 15.32 | 3,981 | -0.03(-0.20%) |
Aug 31, 2016 | 15.34 | 15.36 | 15.34 | 15.35 | 6,076 | -0.01(-0.07%) |
Aug 30, 2016 | 15.42 | 15.42 | 15.33 | 15.36 | 2,291 | -0.04(-0.26%) |
Aug 29, 2016 | 15.50 | 15.50 | 15.27 | 15.40 | 4,555 | +0.01(+0.06%) |
Aug 26, 2016 | 15.52 | 15.52 | 15.39 | 15.39 | 5,742 | -0.01(-0.06%) |
Aug 25, 2016 | 15.35 | 15.42 | 15.35 | 15.40 | 7,331 | -0.02(-0.13%) |
Aug 24, 2016 | 15.52 | 15.52 | 15.40 | 15.42 | 6,401 | -0.02(-0.13%) |
Aug 23, 2016 | 15.44 | 15.47 | 15.44 | 15.44 | 3,724 | +0.00(+0.01%) |
Aug 22, 2016 | 15.40 | 15.44 | 15.40 | 15.44 | 4,791 | -0.01(-0.04%) |
Aug 19, 2016 | 15.43 | 15.45 | 15.43 | 15.44 | 3,120 | +0.00(+0.03%) |
Aug 18, 2016 | 15.53 | 15.53 | 15.44 | 15.44 | 1,438 | +0.00(+0.00%) |
Aug 17, 2016 | 15.55 | 15.55 | 15.43 | 15.44 | 4,250 | -0.05(-0.35%) |
Aug 16, 2016 | 15.48 | 15.55 | 15.45 | 15.49 | 4,667 | -0.06(-0.35%) |
Aug 15, 2016 | 15.69 | 15.69 | 15.53 | 15.55 | 9,313 | +0.00(+0.00%) |
Aug 12, 2016 | 15.47 | 15.64 | 15.47 | 15.55 | 5,590 | +0.10(+0.65%) |
Aug 11, 2016 | 15.46 | 15.48 | 15.45 | 15.45 | 3,042 | +0.00(+0.00%) |
Aug 10, 2016 | 15.50 | 15.51 | 15.45 | 15.45 | 13,264 | -0.06(-0.39%) |
Aug 09, 2016 | 15.61 | 15.64 | 15.51 | 15.51 | 6,256 | -0.09(-0.58%) |
Aug 08, 2016 | 15.63 | 15.63 | 15.60 | 15.60 | 1,876 | +0.02(+0.13%) |
Aug 05, 2016 | 15.50 | 15.61 | 15.50 | 15.58 | 6,281 | +0.02(+0.13%) |
Aug 03, 2016 | 15.52 | 15.56 | 15.52 | 15.56 | 10 | +0.03(+0.19%) |
Aug 02, 2016 | 15.48 | 15.59 | 15.45 | 15.53 | 6,117 | +0.04(+0.26%) |
Aug 01, 2016 | 15.49 | 15.52 | 15.45 | 15.49 | 1,865 | +0.01(+0.06%) |
Jul 29, 2016 | 15.64 | 15.64 | 15.44 | 15.48 | 23,947 | -0.02(-0.13%) |
Jul 28, 2016 | 15.53 | 15.53 | 15.47 | 15.50 | 1,680 | +0.04(+0.26%) |
Jul 27, 2016 | 15.49 | 15.49 | 15.46 | 15.46 | 3,930 | +0.01(+0.06%) |
Jul 26, 2016 | 15.40 | 15.45 | 15.17 | 15.45 | 57,182 | +0.05(+0.35%) |
Jul 25, 2016 | 15.40 | 15.40 | 15.35 | 15.40 | 34,374 | +0.00(+0.01%) |
Jul 22, 2016 | 15.44 | 15.45 | 15.39 | 15.39 | 5,086 | -0.05(-0.30%) |
Jul 21, 2016 | 15.41 | 15.45 | 15.41 | 15.44 | 7,128 | -0.03(-0.21%) |
Jul 20, 2016 | 15.49 | 15.49 | 15.44 | 15.47 | 3,391 | -0.05(-0.31%) |
Jul 19, 2016 | 15.41 | 15.57 | 15.41 | 15.52 | 2,890 | +0.08(+0.52%) |
Jul 18, 2016 | 15.39 | 15.45 | 15.39 | 15.44 | 31,130 | +0.13(+0.85%) |
Jul 15, 2016 | 15.30 | 15.35 | 15.30 | 15.31 | 21,299 | -0.14(-0.91%) |
Jul 14, 2016 | 15.45 | 15.48 | 15.19 | 15.45 | 29,003 | -0.13(-0.84%) |
Jul 13, 2016 | 15.52 | 15.60 | 15.50 | 15.58 | 6,515 | -0.16(-0.99%) |
Jul 12, 2016 | 15.90 | 15.90 | 15.61 | 15.74 | 18,477 | -0.11(-0.72%) |
Jul 11, 2016 | 15.87 | 15.87 | 15.81 | 15.85 | 16,335 | -0.14(-0.91%) |
Jul 08, 2016 | 15.75 | 16.00 | 16.16 | 15.99 | 1,633 | -0.17(-1.04%) |
Jul 07, 2016 | 15.92 | 16.16 | 15.92 | 16.16 | 2,003 | +0.39(+2.49%) |
Jul 06, 2016 | 16.00 | 16.00 | 15.75 | 15.77 | 9,128 | -0.16(-1.01%) |
Jul 05, 2016 | 15.88 | 15.98 | 15.86 | 15.93 | 2,662 | +0.15(+0.94%) |