Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.31 | 17.38 | 16.44 | 16.56 | 204,014 | -0.54(-3.16%) |
Sep 29, 2016 | 17.06 | 17.43 | 17.03 | 17.10 | 337,914 | +0.07(+0.43%) |
Sep 28, 2016 | 16.80 | 17.06 | 16.73 | 17.03 | 171,809 | +0.34(+2.06%) |
Sep 27, 2016 | 16.45 | 16.69 | 16.28 | 16.69 | 157,064 | +0.25(+1.49%) |
Sep 26, 2016 | 16.17 | 16.65 | 16.04 | 16.44 | 296,605 | +0.36(+2.21%) |
Sep 23, 2016 | 16.12 | 16.22 | 15.96 | 16.09 | 89,480 | +0.06(+0.38%) |
Sep 22, 2016 | 16.30 | 16.36 | 15.96 | 16.02 | 175,719 | -0.24(-1.47%) |
Sep 21, 2016 | 16.47 | 16.47 | 16.02 | 16.26 | 181,804 | -0.07(-0.41%) |
Sep 20, 2016 | 16.54 | 16.54 | 16.22 | 16.33 | 107,662 | -0.15(-0.89%) |
Sep 19, 2016 | 16.68 | 16.68 | 16.27 | 16.48 | 233,390 | -0.09(-0.56%) |
Sep 16, 2016 | 16.44 | 16.57 | 16.16 | 16.57 | 199,841 | +0.12(+0.75%) |
Sep 15, 2016 | 16.69 | 16.69 | 16.11 | 16.45 | 240,276 | -0.09(-0.56%) |
Sep 14, 2016 | 16.09 | 16.56 | 16.02 | 16.54 | 425,598 | +0.64(+4.05%) |
Sep 13, 2016 | 15.80 | 16.26 | 15.64 | 15.90 | 391,374 | +0.09(+0.54%) |
Sep 12, 2016 | 14.79 | 15.83 | 14.76 | 15.81 | 474,448 | +1.01(+6.84%) |
Sep 09, 2016 | 15.16 | 15.16 | 14.67 | 14.80 | 210,593 | -0.41(-2.66%) |
Sep 08, 2016 | 15.32 | 15.32 | 15.09 | 15.20 | 168,136 | -0.02(-0.16%) |
Sep 07, 2016 | 15.50 | 15.50 | 15.05 | 15.23 | 182,128 | -0.21(-1.35%) |
Sep 06, 2016 | 15.52 | 15.53 | 15.37 | 15.44 | 117,357 | -0.08(-0.51%) |
Sep 02, 2016 | 15.67 | 15.51 | 15.51 | 15.51 | 148,112 | -0.02(-0.16%) |
Sep 01, 2016 | 15.59 | 15.66 | 15.33 | 15.54 | 139,304 | -0.09(-0.59%) |
Aug 31, 2016 | 15.59 | 15.64 | 15.44 | 15.63 | 146,030 | +0.10(+0.67%) |
Aug 30, 2016 | 15.40 | 15.63 | 15.34 | 15.53 | 258,588 | -0.02(-0.12%) |
Aug 29, 2016 | 15.10 | 15.71 | 15.04 | 15.55 | 437,216 | +0.55(+3.64%) |
Aug 26, 2016 | 14.97 | 15.10 | 14.89 | 15.00 | 175,923 | +0.02(+0.12%) |
Aug 25, 2016 | 14.93 | 15.05 | 14.82 | 14.98 | 127,901 | +0.04(+0.25%) |
Aug 24, 2016 | 15.18 | 15.22 | 14.85 | 14.94 | 156,869 | -0.13(-0.90%) |
Aug 23, 2016 | 15.14 | 15.30 | 15.01 | 15.08 | 232,880 | -0.02(-0.12%) |
Aug 22, 2016 | 14.95 | 15.26 | 14.81 | 15.10 | 454,080 | +0.21(+1.40%) |
Aug 19, 2016 | 14.74 | 14.89 | 14.61 | 14.89 | 235,263 | +0.05(+0.33%) |
Aug 18, 2016 | 14.99 | 15.00 | 14.74 | 14.84 | 208,114 | -0.02(-0.12%) |
Aug 17, 2016 | 14.79 | 14.99 | 14.56 | 14.86 | 174,984 | +0.07(+0.46%) |
Aug 16, 2016 | 14.55 | 14.79 | 14.36 | 14.79 | 191,083 | +0.33(+2.25%) |
Aug 15, 2016 | 14.39 | 14.60 | 14.12 | 14.47 | 271,903 | +0.35(+2.48%) |
Aug 12, 2016 | 14.58 | 14.59 | 14.00 | 14.12 | 224,385 | -0.46(-3.16%) |
Aug 11, 2016 | 14.71 | 14.92 | 14.43 | 14.58 | 113,911 | -0.13(-0.90%) |
Aug 10, 2016 | 14.76 | 14.87 | 14.50 | 14.71 | 175,826 | -0.10(-0.69%) |
Aug 09, 2016 | 14.85 | 14.95 | 14.54 | 14.81 | 239,915 | -0.10(-0.68%) |
Aug 08, 2016 | 14.40 | 15.12 | 14.26 | 14.91 | 514,312 | +0.76(+5.39%) |
Aug 05, 2016 | 14.41 | 14.57 | 14.14 | 14.15 | 210,811 | +0.08(+0.60%) |
Aug 04, 2016 | 13.63 | 14.41 | 13.61 | 14.07 | 394,696 | +0.60(+4.46%) |
Aug 03, 2016 | 13.15 | 13.47 | 13.15 | 13.46 | 139,793 | +0.30(+2.28%) |
Aug 02, 2016 | 13.19 | 13.32 | 13.07 | 13.16 | 99,239 | -0.02(-0.14%) |
Aug 01, 2016 | 13.15 | 13.22 | 13.03 | 13.18 | 91,322 | +0.08(+0.60%) |
Jul 29, 2016 | 12.82 | 13.21 | 12.75 | 13.10 | 127,390 | +0.37(+2.92%) |
Jul 28, 2016 | 13.09 | 13.21 | 12.72 | 12.73 | 166,516 | -0.38(-2.89%) |
Jul 27, 2016 | 12.72 | 13.19 | 12.72 | 13.11 | 121,199 | +0.41(+3.22%) |
Jul 26, 2016 | 12.86 | 13.03 | 12.62 | 12.70 | 188,690 | -0.22(-1.72%) |
Jul 25, 2016 | 12.97 | 13.01 | 12.76 | 12.92 | 152,681 | -0.11(-0.88%) |
Jul 22, 2016 | 13.33 | 13.33 | 12.93 | 13.04 | 249,821 | -0.29(-2.16%) |
Jul 21, 2016 | 13.28 | 13.33 | 13.13 | 13.33 | 107,279 | +0.02(+0.18%) |
Jul 20, 2016 | 13.24 | 13.45 | 13.05 | 13.30 | 121,567 | +0.08(+0.64%) |
Jul 19, 2016 | 13.25 | 13.52 | 13.21 | 13.22 | 163,887 | +0.00(+0.00%) |
Jul 18, 2016 | 13.44 | 13.55 | 13.18 | 13.22 | 233,746 | -0.22(-1.65%) |
Jul 15, 2016 | 13.69 | 13.73 | 13.43 | 13.44 | 157,903 | -0.30(-2.19%) |
Jul 14, 2016 | 13.82 | 13.82 | 13.52 | 13.74 | 238,347 | -0.13(-0.91%) |
Jul 13, 2016 | 13.96 | 13.96 | 13.61 | 13.87 | 81,160 | -0.05(-0.35%) |
Jul 12, 2016 | 13.67 | 13.99 | 13.40 | 13.92 | 257,535 | +0.41(+3.07%) |
Jul 11, 2016 | 13.46 | 13.64 | 13.34 | 13.50 | 157,909 | +0.16(+1.22%) |
Jul 08, 2016 | 13.37 | 13.73 | 13.22 | 13.34 | 219,816 | +0.11(+0.86%) |
Jul 07, 2016 | 13.31 | 13.64 | 13.21 | 13.22 | 163,101 | -0.07(-0.50%) |
Jul 06, 2016 | 13.51 | 13.98 | 13.10 | 13.29 | 306,216 | -0.26(-1.91%) |
Jul 05, 2016 | 14.17 | 14.17 | 13.49 | 13.55 | 320,571 | -0.77(-5.37%) |