Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.54 | 15.92 | 15.49 | 15.90 | 12,520 | +0.49(+3.17%) |
Sep 29, 2016 | 15.72 | 15.92 | 15.41 | 15.41 | 5,013 | -0.38(-2.38%) |
Sep 28, 2016 | 15.69 | 15.79 | 15.51 | 15.79 | 14,804 | +0.02(+0.14%) |
Sep 27, 2016 | 15.50 | 15.79 | 15.50 | 15.77 | 1,967 | +0.04(+0.27%) |
Sep 26, 2016 | 15.86 | 15.88 | 15.71 | 15.72 | 60,647 | +0.06(+0.39%) |
Sep 23, 2016 | 15.63 | 15.84 | 15.63 | 15.66 | 12,111 | -0.16(-1.02%) |
Sep 22, 2016 | 15.79 | 15.95 | 15.61 | 15.82 | 23,063 | +0.16(+1.03%) |
Sep 21, 2016 | 15.25 | 15.72 | 15.25 | 15.66 | 5,983 | +0.28(+1.85%) |
Sep 20, 2016 | 15.63 | 15.63 | 15.38 | 15.38 | 1,896 | +0.02(+0.12%) |
Sep 19, 2016 | 15.70 | 15.72 | 15.36 | 15.36 | 3,698 | -0.06(-0.42%) |
Sep 16, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 363 | +0.07(+0.47%) |
Sep 14, 2016 | 15.33 | 15.43 | 15.26 | 15.35 | 499 | +0.08(+0.53%) |
Sep 13, 2016 | 15.57 | 15.57 | 15.26 | 15.27 | 21,941 | -0.48(-3.07%) |
Sep 12, 2016 | 15.36 | 15.77 | 15.29 | 15.76 | 57,376 | +0.26(+1.68%) |
Sep 09, 2016 | 15.80 | 15.80 | 15.46 | 15.49 | 8,935 | -0.42(-2.65%) |
Sep 08, 2016 | 15.82 | 15.97 | 15.80 | 15.92 | 4,457 | -0.01(-0.05%) |
Sep 07, 2016 | 16.09 | 16.18 | 15.72 | 15.92 | 26,102 | -0.32(-1.98%) |
Sep 06, 2016 | 15.69 | 16.40 | 15.56 | 16.25 | 29,127 | +0.54(+3.42%) |
Sep 02, 2016 | 15.30 | 15.71 | 15.71 | 15.71 | 11,211 | +0.28(+1.84%) |
Sep 01, 2016 | 15.34 | 15.79 | 15.34 | 15.43 | 20,211 | -0.10(-0.64%) |
Aug 31, 2016 | 15.37 | 15.64 | 15.34 | 15.53 | 13,370 | +0.12(+0.75%) |
Aug 30, 2016 | 15.67 | 15.78 | 15.41 | 15.41 | 14,138 | -0.20(-1.28%) |
Aug 29, 2016 | 15.65 | 15.85 | 15.57 | 15.61 | 18,966 | -0.17(-1.07%) |
Aug 26, 2016 | 15.74 | 15.92 | 15.56 | 15.78 | 5,322 | +0.30(+1.93%) |
Aug 25, 2016 | 15.58 | 15.95 | 15.42 | 15.48 | 10,630 | -0.15(-0.98%) |
Aug 24, 2016 | 15.89 | 16.07 | 15.62 | 15.63 | 32,491 | -0.39(-2.44%) |
Aug 23, 2016 | 16.20 | 16.55 | 16.00 | 16.02 | 16,326 | -0.25(-1.51%) |
Aug 22, 2016 | 16.11 | 16.30 | 15.93 | 16.27 | 4,497 | -0.12(-0.75%) |
Aug 19, 2016 | 16.17 | 16.39 | 16.04 | 16.39 | 9,833 | +0.16(+0.99%) |
Aug 18, 2016 | 16.46 | 16.48 | 15.95 | 16.23 | 43,600 | -0.26(-1.58%) |
Aug 17, 2016 | 16.05 | 16.88 | 16.05 | 16.49 | 19,477 | +0.13(+0.80%) |
Aug 16, 2016 | 16.25 | 16.55 | 16.06 | 16.36 | 22,010 | -0.06(-0.37%) |
Aug 15, 2016 | 16.48 | 16.48 | 16.05 | 16.42 | 24,939 | +0.34(+2.10%) |
Aug 12, 2016 | 16.32 | 16.39 | 16.05 | 16.09 | 46,818 | -0.17(-1.04%) |
Aug 11, 2016 | 16.10 | 16.48 | 16.10 | 16.25 | 21,483 | +0.29(+1.80%) |
Aug 10, 2016 | 16.10 | 16.45 | 15.92 | 15.97 | 38,650 | +0.09(+0.56%) |
Aug 09, 2016 | 16.04 | 16.13 | 15.75 | 15.88 | 6,960 | -0.28(-1.71%) |
Aug 08, 2016 | 15.84 | 16.32 | 15.69 | 16.15 | 48,346 | +0.31(+1.99%) |
Aug 05, 2016 | 15.68 | 16.02 | 15.58 | 15.84 | 13,880 | -0.19(-1.20%) |
Aug 04, 2016 | 15.65 | 16.07 | 15.65 | 16.03 | 6,089 | +0.02(+0.14%) |
Aug 03, 2016 | 15.72 | 16.11 | 15.63 | 16.01 | 24,581 | +0.18(+1.11%) |
Aug 02, 2016 | 15.46 | 16.01 | 15.46 | 15.83 | 23,037 | +0.22(+1.43%) |
Aug 01, 2016 | 15.95 | 15.97 | 15.61 | 15.61 | 10,398 | -0.38(-2.40%) |
Jul 29, 2016 | 15.70 | 16.02 | 15.65 | 15.99 | 10,936 | +0.32(+2.06%) |
Jul 28, 2016 | 15.57 | 15.80 | 15.51 | 15.67 | 6,227 | +0.28(+1.84%) |
Jul 27, 2016 | 15.52 | 15.60 | 15.34 | 15.39 | 18,345 | +0.02(+0.15%) |
Jul 26, 2016 | 15.29 | 15.41 | 15.25 | 15.36 | 27,668 | +0.24(+1.57%) |
Jul 25, 2016 | 15.21 | 15.46 | 15.13 | 15.13 | 27,548 | +0.04(+0.25%) |
Jul 22, 2016 | 15.72 | 15.72 | 15.09 | 15.09 | 71,580 | -0.28(-1.85%) |
Jul 21, 2016 | 15.34 | 15.80 | 15.34 | 15.37 | 13,454 | +0.05(+0.35%) |
Jul 20, 2016 | 15.39 | 15.39 | 15.19 | 15.32 | 19,666 | -0.05(-0.35%) |
Jul 19, 2016 | 15.47 | 15.76 | 15.36 | 15.37 | 2,895 | -0.31(-2.00%) |
Jul 18, 2016 | 15.70 | 16.00 | 15.58 | 15.69 | 1,889 | -0.10(-0.63%) |
Jul 15, 2016 | 15.84 | 15.84 | 15.79 | 15.79 | 2,350 | -0.13(-0.82%) |
Jul 14, 2016 | 15.84 | 16.20 | 15.36 | 15.92 | 7,823 | +0.08(+0.48%) |
Jul 13, 2016 | 15.87 | 16.14 | 15.73 | 15.84 | 29,961 | +0.02(+0.15%) |
Jul 12, 2016 | 15.72 | 15.95 | 15.69 | 15.82 | 55,048 | +0.08(+0.54%) |
Jul 11, 2016 | 15.56 | 15.93 | 15.47 | 15.73 | 49,447 | +0.18(+1.18%) |
Jul 08, 2016 | 14.80 | 15.64 | 15.23 | 15.55 | 35,224 | +0.31(+2.06%) |
Jul 07, 2016 | 15.53 | 15.53 | 15.23 | 15.23 | 20,338 | -0.11(-0.75%) |
Jul 06, 2016 | 15.69 | 15.69 | 15.35 | 15.35 | 24,968 | -0.00(-0.00%) |
Jul 05, 2016 | 15.42 | 15.63 | 15.34 | 15.35 | 4,796 | -0.25(-1.62%) |