Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.32 | 15.70 | 15.27 | 15.55 | 63,658 | +0.48(+3.20%) |
Sep 29, 2016 | 15.18 | 15.48 | 14.96 | 15.07 | 21,972 | -0.13(-0.87%) |
Sep 28, 2016 | 15.32 | 15.35 | 15.17 | 15.20 | 31,613 | -0.01(-0.09%) |
Sep 27, 2016 | 14.67 | 15.22 | 14.67 | 15.22 | 21,636 | +0.56(+3.82%) |
Sep 26, 2016 | 14.99 | 14.99 | 14.66 | 14.66 | 49,950 | -0.48(-3.19%) |
Sep 23, 2016 | 15.17 | 15.24 | 15.14 | 15.14 | 27,676 | -0.01(-0.07%) |
Sep 22, 2016 | 14.97 | 15.25 | 14.97 | 15.15 | 69,734 | +0.33(+2.19%) |
Sep 21, 2016 | 14.47 | 14.83 | 14.43 | 14.83 | 20,112 | +0.33(+2.27%) |
Sep 20, 2016 | 14.63 | 14.63 | 14.42 | 14.50 | 24,943 | +0.05(+0.33%) |
Sep 19, 2016 | 14.70 | 14.80 | 14.36 | 14.45 | 80,854 | -0.06(-0.39%) |
Sep 16, 2016 | 14.22 | 14.55 | 14.22 | 14.51 | 11,651 | +0.05(+0.32%) |
Sep 15, 2016 | 14.14 | 14.53 | 13.89 | 14.46 | 34,140 | +0.44(+3.13%) |
Sep 14, 2016 | 14.09 | 14.38 | 13.98 | 14.02 | 60,504 | -0.04(-0.26%) |
Sep 13, 2016 | 14.62 | 14.62 | 13.94 | 14.06 | 37,598 | -0.58(-3.97%) |
Sep 12, 2016 | 13.98 | 14.74 | 13.89 | 14.64 | 72,489 | +0.56(+3.97%) |
Sep 09, 2016 | 14.92 | 14.92 | 14.08 | 14.08 | 89,762 | -1.16(-7.58%) |
Sep 08, 2016 | 15.65 | 15.65 | 15.18 | 15.24 | 57,268 | -0.43(-2.73%) |
Sep 07, 2016 | 15.75 | 15.75 | 15.54 | 15.66 | 117,356 | -0.18(-1.11%) |
Sep 06, 2016 | 15.74 | 15.84 | 15.59 | 15.84 | 78,887 | +0.14(+0.86%) |
Sep 02, 2016 | 15.80 | 15.70 | 15.70 | 15.70 | 22,705 | +0.16(+1.01%) |
Sep 01, 2016 | 15.55 | 15.57 | 15.32 | 15.55 | 29,818 | -0.07(-0.44%) |
Aug 31, 2016 | 15.48 | 15.62 | 15.28 | 15.62 | 71,468 | +0.06(+0.40%) |
Aug 30, 2016 | 15.81 | 15.91 | 15.52 | 15.55 | 33,235 | -0.36(-2.25%) |
Aug 29, 2016 | 15.82 | 15.96 | 15.82 | 15.91 | 20,788 | +0.15(+0.97%) |
Aug 26, 2016 | 15.82 | 16.03 | 15.59 | 15.76 | 77,777 | -0.06(-0.39%) |
Aug 25, 2016 | 16.18 | 16.18 | 15.81 | 15.82 | 43,819 | -0.39(-2.38%) |
Aug 24, 2016 | 16.51 | 16.51 | 16.20 | 16.21 | 17,409 | -0.19(-1.17%) |
Aug 23, 2016 | 16.44 | 16.62 | 16.39 | 16.40 | 27,610 | +0.18(+1.10%) |
Aug 22, 2016 | 16.26 | 16.26 | 16.12 | 16.22 | 12,671 | -0.11(-0.66%) |
Aug 19, 2016 | 16.28 | 16.41 | 16.22 | 16.33 | 11,968 | +0.09(+0.55%) |
Aug 18, 2016 | 16.37 | 16.37 | 16.20 | 16.24 | 32,039 | +0.02(+0.11%) |
Aug 17, 2016 | 16.38 | 16.38 | 15.90 | 16.22 | 125,547 | -0.32(-1.94%) |
Aug 16, 2016 | 16.76 | 16.85 | 16.54 | 16.54 | 26,664 | -0.41(-2.43%) |
Aug 15, 2016 | 17.03 | 17.11 | 16.93 | 16.95 | 40,512 | +0.05(+0.32%) |
Aug 12, 2016 | 16.79 | 17.00 | 16.67 | 16.90 | 29,621 | +0.06(+0.34%) |
Aug 11, 2016 | 16.71 | 17.04 | 16.57 | 16.84 | 59,273 | +0.51(+3.14%) |
Aug 10, 2016 | 16.50 | 16.50 | 16.27 | 16.33 | 136,158 | +0.08(+0.52%) |
Aug 09, 2016 | 16.69 | 16.69 | 16.19 | 16.24 | 49,911 | -0.16(-1.00%) |
Aug 08, 2016 | 16.90 | 16.90 | 16.33 | 16.41 | 27,050 | -0.13(-0.79%) |
Aug 05, 2016 | 16.49 | 16.71 | 16.43 | 16.54 | 39,360 | +0.34(+2.12%) |
Aug 04, 2016 | 16.14 | 16.32 | 16.00 | 16.20 | 7,613 | +0.06(+0.38%) |
Aug 03, 2016 | 15.90 | 16.14 | 15.75 | 16.14 | 45,321 | -0.02(-0.14%) |
Aug 02, 2016 | 16.82 | 16.82 | 16.04 | 16.16 | 31,700 | -0.69(-4.10%) |
Aug 01, 2016 | 16.79 | 16.95 | 16.61 | 16.85 | 66,479 | +0.18(+1.05%) |
Jul 29, 2016 | 16.65 | 16.73 | 16.38 | 16.67 | 37,678 | +0.22(+1.36%) |
Jul 28, 2016 | 16.07 | 16.45 | 15.89 | 16.45 | 17,822 | +0.53(+3.35%) |
Jul 27, 2016 | 16.30 | 16.30 | 15.75 | 15.92 | 74,054 | -0.23(-1.45%) |
Jul 26, 2016 | 16.16 | 16.40 | 16.07 | 16.15 | 75,235 | +0.12(+0.78%) |
Jul 25, 2016 | 15.85 | 16.05 | 15.81 | 16.03 | 49,310 | +0.15(+0.96%) |
Jul 22, 2016 | 15.89 | 15.97 | 15.87 | 15.87 | 18,230 | +0.20(+1.27%) |
Jul 21, 2016 | 15.94 | 15.94 | 15.61 | 15.67 | 38,258 | -0.26(-1.65%) |
Jul 20, 2016 | 15.90 | 15.95 | 15.75 | 15.94 | 26,481 | +0.26(+1.68%) |
Jul 19, 2016 | 15.90 | 15.90 | 15.63 | 15.67 | 37,037 | -0.24(-1.52%) |
Jul 18, 2016 | 15.48 | 16.00 | 15.48 | 15.92 | 32,004 | +0.39(+2.52%) |
Jul 15, 2016 | 15.94 | 15.94 | 15.52 | 15.52 | 47,274 | -0.25(-1.58%) |
Jul 14, 2016 | 15.84 | 15.96 | 15.69 | 15.77 | 27,271 | +0.18(+1.17%) |
Jul 13, 2016 | 15.95 | 15.95 | 15.53 | 15.59 | 45,671 | -0.27(-1.72%) |
Jul 12, 2016 | 16.18 | 16.20 | 15.74 | 15.86 | 70,888 | -0.17(-1.04%) |
Jul 11, 2016 | 16.05 | 16.15 | 15.88 | 16.03 | 130,550 | +0.34(+2.15%) |
Jul 08, 2016 | 15.31 | 15.71 | 14.85 | 15.69 | 79,930 | +0.85(+5.69%) |
Jul 07, 2016 | 14.99 | 15.07 | 14.74 | 14.85 | 51,309 | -0.04(-0.29%) |
Jul 06, 2016 | 14.19 | 14.93 | 14.00 | 14.89 | 113,253 | +0.47(+3.28%) |
Jul 05, 2016 | 14.49 | 14.49 | 14.16 | 14.42 | 80,641 | -0.09(-0.63%) |