Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.89 | 14.95 | 14.60 | 14.66 | 284,713 | -0.09(-0.62%) |
Sep 29, 2016 | 14.89 | 14.92 | 14.74 | 14.76 | 159,746 | -0.14(-0.92%) |
Sep 28, 2016 | 14.73 | 14.89 | 14.70 | 14.89 | 226,862 | +0.24(+1.61%) |
Sep 27, 2016 | 14.94 | 14.94 | 14.60 | 14.66 | 225,166 | -0.23(-1.53%) |
Sep 26, 2016 | 15.12 | 15.17 | 14.88 | 14.88 | 183,702 | -0.28(-1.85%) |
Sep 23, 2016 | 14.98 | 15.22 | 14.87 | 15.16 | 196,237 | +0.13(+0.86%) |
Sep 22, 2016 | 14.91 | 15.12 | 14.91 | 15.04 | 260,856 | +0.29(+1.95%) |
Sep 21, 2016 | 14.69 | 14.78 | 14.43 | 14.75 | 201,086 | +0.08(+0.57%) |
Sep 20, 2016 | 14.80 | 14.91 | 14.63 | 14.66 | 135,919 | -0.07(-0.46%) |
Sep 19, 2016 | 14.67 | 14.83 | 14.63 | 14.73 | 163,144 | +0.17(+1.14%) |
Sep 16, 2016 | 14.47 | 14.60 | 14.43 | 14.57 | 260,364 | +0.09(+0.63%) |
Sep 15, 2016 | 14.38 | 14.51 | 14.35 | 14.48 | 462,375 | +0.12(+0.84%) |
Sep 14, 2016 | 14.42 | 14.54 | 14.35 | 14.35 | 303,505 | -0.04(-0.26%) |
Sep 13, 2016 | 14.58 | 14.60 | 14.37 | 14.39 | 308,152 | -0.29(-1.96%) |
Sep 12, 2016 | 14.51 | 14.78 | 14.51 | 14.68 | 407,928 | +0.08(+0.52%) |
Sep 09, 2016 | 15.19 | 15.29 | 14.60 | 14.60 | 481,797 | -0.70(-4.55%) |
Sep 08, 2016 | 15.52 | 15.52 | 15.26 | 15.30 | 336,565 | -0.22(-1.41%) |
Sep 07, 2016 | 15.27 | 15.53 | 15.24 | 15.52 | 219,115 | +0.26(+1.69%) |
Sep 06, 2016 | 15.39 | 15.53 | 15.23 | 15.26 | 240,849 | -0.11(-0.69%) |
Sep 02, 2016 | 15.44 | 15.37 | 15.37 | 15.37 | 262,188 | -0.01(-0.05%) |
Sep 01, 2016 | 15.61 | 15.81 | 15.26 | 15.38 | 336,195 | -0.33(-2.07%) |
Aug 31, 2016 | 16.06 | 16.07 | 15.68 | 15.70 | 452,327 | -0.36(-2.22%) |
Aug 30, 2016 | 15.94 | 16.19 | 15.87 | 16.06 | 339,200 | +0.15(+0.95%) |
Aug 29, 2016 | 16.11 | 16.29 | 15.88 | 15.91 | 414,720 | -0.18(-1.13%) |
Aug 26, 2016 | 16.34 | 16.35 | 15.98 | 16.09 | 200,752 | -0.20(-1.20%) |
Aug 25, 2016 | 16.07 | 16.29 | 16.02 | 16.28 | 176,702 | +0.22(+1.36%) |
Aug 24, 2016 | 16.20 | 16.28 | 15.89 | 16.07 | 194,971 | -0.12(-0.75%) |
Aug 23, 2016 | 16.25 | 16.38 | 16.13 | 16.19 | 163,494 | +0.05(+0.33%) |
Aug 22, 2016 | 16.04 | 16.17 | 15.98 | 16.13 | 124,257 | +0.14(+0.85%) |
Aug 19, 2016 | 16.00 | 16.08 | 15.87 | 16.00 | 136,256 | -0.05(-0.28%) |
Aug 18, 2016 | 16.00 | 16.15 | 15.94 | 16.04 | 141,383 | +0.09(+0.57%) |
Aug 17, 2016 | 16.01 | 16.01 | 15.76 | 15.95 | 234,922 | -0.06(-0.38%) |
Aug 16, 2016 | 16.23 | 16.23 | 15.92 | 16.01 | 241,179 | -0.22(-1.35%) |
Aug 15, 2016 | 16.14 | 16.28 | 16.12 | 16.23 | 211,860 | +0.11(+0.70%) |
Aug 12, 2016 | 16.18 | 16.39 | 16.06 | 16.12 | 167,170 | -0.05(-0.33%) |
Aug 11, 2016 | 16.47 | 16.47 | 16.12 | 16.17 | 251,790 | -0.26(-1.56%) |
Aug 10, 2016 | 16.56 | 16.56 | 16.37 | 16.43 | 267,339 | +0.00(+0.00%) |
Aug 09, 2016 | 16.50 | 16.59 | 16.30 | 16.43 | 246,929 | -0.08(-0.46%) |
Aug 08, 2016 | 16.29 | 16.62 | 16.25 | 16.50 | 287,043 | +0.22(+1.34%) |
Aug 05, 2016 | 15.82 | 16.38 | 15.75 | 16.28 | 586,415 | +0.46(+2.90%) |
Aug 04, 2016 | 16.39 | 16.48 | 15.73 | 15.82 | 806,593 | -0.84(-5.02%) |
Aug 03, 2016 | 17.44 | 17.44 | 16.50 | 16.66 | 657,474 | -1.18(-6.59%) |
Aug 02, 2016 | 18.21 | 18.21 | 17.81 | 17.84 | 168,299 | -0.38(-2.07%) |
Aug 01, 2016 | 18.00 | 18.23 | 17.91 | 18.21 | 193,640 | +0.14(+0.79%) |
Jul 29, 2016 | 17.83 | 18.21 | 17.83 | 18.07 | 207,464 | +0.20(+1.10%) |
Jul 28, 2016 | 17.80 | 18.09 | 17.62 | 17.87 | 162,953 | +0.08(+0.42%) |
Jul 27, 2016 | 18.27 | 18.27 | 17.71 | 17.80 | 358,349 | -0.45(-2.48%) |
Jul 26, 2016 | 18.49 | 18.50 | 18.06 | 18.25 | 386,950 | -0.17(-0.94%) |
Jul 25, 2016 | 18.44 | 18.60 | 18.41 | 18.42 | 207,134 | +0.04(+0.24%) |
Jul 22, 2016 | 18.23 | 18.54 | 18.20 | 18.38 | 231,252 | +0.23(+1.24%) |
Jul 21, 2016 | 18.13 | 18.21 | 18.03 | 18.15 | 242,167 | +0.02(+0.08%) |
Jul 20, 2016 | 18.12 | 18.28 | 17.97 | 18.14 | 200,493 | +0.12(+0.67%) |
Jul 19, 2016 | 17.75 | 18.03 | 17.69 | 18.02 | 214,030 | +0.22(+1.22%) |
Jul 18, 2016 | 17.66 | 17.91 | 17.59 | 17.80 | 237,877 | +0.14(+0.81%) |
Jul 15, 2016 | 17.41 | 17.67 | 17.28 | 17.66 | 161,458 | +0.32(+1.82%) |
Jul 14, 2016 | 17.52 | 17.61 | 17.30 | 17.34 | 237,074 | -0.15(-0.86%) |
Jul 13, 2016 | 17.55 | 17.60 | 17.34 | 17.49 | 289,769 | +0.03(+0.17%) |
Jul 12, 2016 | 17.04 | 17.50 | 17.04 | 17.46 | 327,315 | +0.35(+2.02%) |
Jul 11, 2016 | 16.81 | 17.17 | 16.70 | 17.12 | 170,725 | +0.42(+2.52%) |
Jul 08, 2016 | 16.50 | 16.96 | 16.36 | 16.70 | 512,057 | +0.34(+2.06%) |
Jul 07, 2016 | 16.61 | 16.61 | 16.35 | 16.36 | 230,140 | -0.22(-1.31%) |
Jul 06, 2016 | 16.61 | 16.67 | 16.40 | 16.58 | 253,773 | -0.06(-0.36%) |
Jul 05, 2016 | 16.60 | 16.73 | 16.56 | 16.64 | 287,444 | -0.05(-0.32%) |