Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.05 | 15.16 | 14.88 | 14.98 | 2,177,851 | +0.01(+0.04%) |
Sep 29, 2016 | 15.11 | 15.14 | 14.93 | 14.98 | 1,466,527 | -0.19(-1.27%) |
Sep 28, 2016 | 15.07 | 15.23 | 15.07 | 15.17 | 1,886,289 | +0.15(+1.01%) |
Sep 27, 2016 | 15.19 | 15.20 | 14.99 | 15.02 | 1,570,234 | -0.11(-0.72%) |
Sep 26, 2016 | 15.01 | 15.16 | 14.99 | 15.13 | 1,863,632 | +0.07(+0.50%) |
Sep 23, 2016 | 15.01 | 15.14 | 14.88 | 15.05 | 1,759,703 | -0.01(-0.08%) |
Sep 22, 2016 | 15.01 | 15.13 | 14.99 | 15.06 | 2,491,917 | +0.22(+1.51%) |
Sep 21, 2016 | 14.71 | 14.90 | 14.48 | 14.84 | 2,281,237 | +0.12(+0.84%) |
Sep 20, 2016 | 14.80 | 14.80 | 14.68 | 14.72 | 1,681,830 | +0.04(+0.27%) |
Sep 19, 2016 | 14.63 | 14.75 | 14.60 | 14.68 | 1,796,017 | +0.09(+0.61%) |
Sep 16, 2016 | 14.57 | 14.63 | 14.50 | 14.59 | 2,793,817 | -0.04(-0.27%) |
Sep 15, 2016 | 14.56 | 14.64 | 14.39 | 14.63 | 1,566,219 | +0.02(+0.16%) |
Sep 14, 2016 | 14.63 | 14.67 | 14.51 | 14.60 | 1,651,381 | +0.05(+0.36%) |
Sep 13, 2016 | 14.74 | 14.77 | 14.55 | 14.55 | 2,428,692 | -0.32(-2.15%) |
Sep 12, 2016 | 14.63 | 14.93 | 14.61 | 14.87 | 1,969,301 | +0.18(+1.25%) |
Sep 09, 2016 | 15.13 | 15.13 | 14.65 | 14.69 | 2,674,099 | -0.63(-4.11%) |
Sep 08, 2016 | 15.40 | 15.41 | 15.29 | 15.32 | 1,634,161 | -0.18(-1.19%) |
Sep 07, 2016 | 15.40 | 15.52 | 15.34 | 15.50 | 2,458,421 | +0.07(+0.43%) |
Sep 06, 2016 | 15.42 | 15.48 | 15.29 | 15.43 | 1,725,379 | +0.05(+0.30%) |
Sep 02, 2016 | 15.36 | 15.39 | 15.39 | 15.39 | 2,491,082 | +0.14(+0.89%) |
Sep 01, 2016 | 15.25 | 15.26 | 15.11 | 15.25 | 2,190,026 | +0.01(+0.04%) |
Aug 31, 2016 | 15.19 | 15.29 | 15.11 | 15.25 | 2,746,800 | +0.01(+0.06%) |
Aug 30, 2016 | 15.24 | 15.26 | 15.09 | 15.24 | 1,175,139 | +0.04(+0.28%) |
Aug 29, 2016 | 15.19 | 15.37 | 15.18 | 15.20 | 939,156 | +0.07(+0.46%) |
Aug 26, 2016 | 15.27 | 15.36 | 14.99 | 15.13 | 1,267,477 | -0.09(-0.59%) |
Aug 25, 2016 | 15.24 | 15.32 | 15.18 | 15.22 | 1,422,685 | -0.03(-0.19%) |
Aug 24, 2016 | 15.29 | 15.29 | 15.06 | 15.24 | 836,914 | -0.05(-0.34%) |
Aug 23, 2016 | 15.34 | 15.40 | 15.25 | 15.30 | 927,332 | +0.06(+0.40%) |
Aug 22, 2016 | 15.19 | 15.30 | 15.14 | 15.24 | 985,614 | +0.07(+0.47%) |
Aug 19, 2016 | 15.23 | 15.27 | 15.15 | 15.16 | 1,850,285 | -0.14(-0.88%) |
Aug 18, 2016 | 15.32 | 15.39 | 15.24 | 15.30 | 1,609,470 | -0.04(-0.24%) |
Aug 17, 2016 | 15.21 | 15.35 | 15.10 | 15.34 | 2,865,777 | +0.13(+0.83%) |
Aug 16, 2016 | 15.30 | 15.32 | 15.16 | 15.21 | 2,031,096 | -0.16(-1.01%) |
Aug 15, 2016 | 15.48 | 15.56 | 15.34 | 15.37 | 2,864,174 | -0.07(-0.47%) |
Aug 12, 2016 | 15.46 | 15.60 | 15.38 | 15.44 | 2,385,730 | +0.02(+0.15%) |
Aug 11, 2016 | 15.53 | 15.61 | 15.32 | 15.41 | 3,264,180 | -0.15(-0.99%) |
Aug 10, 2016 | 15.61 | 15.68 | 15.49 | 15.57 | 3,182,906 | +0.01(+0.07%) |
Aug 09, 2016 | 15.56 | 15.62 | 15.48 | 15.56 | 2,121,783 | -0.03(-0.18%) |
Aug 08, 2016 | 15.56 | 15.63 | 15.51 | 15.58 | 1,817,941 | +0.01(+0.06%) |
Aug 05, 2016 | 15.70 | 15.72 | 15.55 | 15.58 | 2,352,697 | -0.09(-0.56%) |
Aug 04, 2016 | 15.82 | 15.83 | 15.64 | 15.66 | 2,003,810 | -0.10(-0.61%) |
Aug 03, 2016 | 15.81 | 15.98 | 15.66 | 15.76 | 1,987,238 | -0.01(-0.05%) |
Aug 02, 2016 | 15.85 | 15.90 | 15.72 | 15.77 | 2,475,848 | -0.13(-0.81%) |
Aug 01, 2016 | 15.89 | 15.95 | 15.82 | 15.90 | 1,475,277 | +0.01(+0.04%) |
Jul 29, 2016 | 15.69 | 16.04 | 15.69 | 15.89 | 2,111,241 | +0.18(+1.16%) |
Jul 28, 2016 | 15.39 | 15.74 | 15.34 | 15.71 | 2,379,402 | +0.30(+1.92%) |
Jul 27, 2016 | 15.50 | 15.50 | 15.28 | 15.41 | 2,356,365 | -0.11(-0.68%) |
Jul 26, 2016 | 15.51 | 15.54 | 15.44 | 15.52 | 2,413,165 | +0.05(+0.31%) |
Jul 25, 2016 | 15.51 | 15.56 | 15.40 | 15.47 | 1,729,064 | -0.00(-0.02%) |
Jul 22, 2016 | 15.39 | 15.52 | 15.39 | 15.47 | 1,649,037 | +0.03(+0.20%) |
Jul 21, 2016 | 15.34 | 15.45 | 15.30 | 15.44 | 1,763,244 | +0.04(+0.28%) |
Jul 20, 2016 | 15.38 | 15.41 | 15.29 | 15.40 | 1,725,222 | +0.08(+0.54%) |
Jul 19, 2016 | 15.20 | 15.32 | 15.09 | 15.32 | 2,606,558 | +0.09(+0.60%) |
Jul 18, 2016 | 15.17 | 15.25 | 15.08 | 15.23 | 2,846,385 | +0.07(+0.49%) |
Jul 15, 2016 | 15.15 | 15.25 | 14.99 | 15.15 | 3,977,985 | -0.06(-0.37%) |
Jul 14, 2016 | 15.27 | 15.38 | 15.20 | 15.21 | 2,269,041 | -0.11(-0.69%) |
Jul 13, 2016 | 15.37 | 15.42 | 15.24 | 15.31 | 3,888,754 | +0.01(+0.04%) |
Jul 12, 2016 | 15.27 | 15.34 | 15.21 | 15.31 | 1,510,800 | -0.01(-0.04%) |
Jul 11, 2016 | 15.21 | 15.38 | 15.13 | 15.31 | 3,049,122 | +0.12(+0.81%) |
Jul 08, 2016 | 15.08 | 15.24 | 14.98 | 15.19 | 2,622,209 | +0.21(+1.43%) |
Jul 07, 2016 | 15.16 | 15.16 | 14.90 | 14.98 | 2,301,012 | -0.20(-1.30%) |
Jul 06, 2016 | 15.10 | 15.22 | 15.09 | 15.17 | 2,663,303 | +0.01(+0.04%) |
Jul 05, 2016 | 14.99 | 15.18 | 14.99 | 15.17 | 2,728,693 | +0.15(+0.97%) |