Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.50 | 16.73 | 16.24 | 16.45 | 62,492 | +0.25(+1.54%) |
Sep 29, 2016 | 16.65 | 17.77 | 16.07 | 16.20 | 27,625 | -0.29(-1.76%) |
Sep 28, 2016 | 16.75 | 16.81 | 16.25 | 16.49 | 37,653 | +0.02(+0.12%) |
Sep 27, 2016 | 16.14 | 16.50 | 16.02 | 16.47 | 40,981 | +0.55(+3.45%) |
Sep 26, 2016 | 16.29 | 16.32 | 15.83 | 15.92 | 24,737 | +0.08(+0.51%) |
Sep 23, 2016 | 15.45 | 16.07 | 15.45 | 15.84 | 16,335 | +0.27(+1.73%) |
Sep 22, 2016 | 15.23 | 15.58 | 14.99 | 15.57 | 15,177 | +0.59(+3.94%) |
Sep 21, 2016 | 15.05 | 15.47 | 14.70 | 14.98 | 24,389 | -0.02(-0.13%) |
Sep 20, 2016 | 14.89 | 15.94 | 14.79 | 15.00 | 29,725 | +0.25(+1.69%) |
Sep 19, 2016 | 15.40 | 15.40 | 14.61 | 14.75 | 24,157 | -0.38(-2.51%) |
Sep 16, 2016 | 15.61 | 15.90 | 15.00 | 15.13 | 105,429 | -0.48(-3.07%) |
Sep 15, 2016 | 15.96 | 16.00 | 15.56 | 15.61 | 15,318 | -0.23(-1.45%) |
Sep 14, 2016 | 16.11 | 16.24 | 15.63 | 15.84 | 47,684 | -0.28(-1.74%) |
Sep 13, 2016 | 16.23 | 16.62 | 15.70 | 16.12 | 74,609 | -0.10(-0.62%) |
Sep 12, 2016 | 15.68 | 16.45 | 15.04 | 16.22 | 110,958 | +0.61(+3.91%) |
Sep 09, 2016 | 14.76 | 15.87 | 14.76 | 15.61 | 39,886 | +0.67(+4.48%) |
Sep 08, 2016 | 14.48 | 14.97 | 14.25 | 14.94 | 15,730 | +0.49(+3.39%) |
Sep 07, 2016 | 14.50 | 14.50 | 14.20 | 14.45 | 9,288 | +0.03(+0.21%) |
Sep 06, 2016 | 13.61 | 14.48 | 13.56 | 14.42 | 19,968 | +0.83(+6.11%) |
Sep 02, 2016 | 13.25 | 13.59 | 13.59 | 13.59 | 14,800 | -0.03(-0.22%) |
Sep 01, 2016 | 13.40 | 13.69 | 13.22 | 13.62 | 12,058 | -0.03(-0.22%) |
Aug 31, 2016 | 14.05 | 14.12 | 13.56 | 13.65 | 11,926 | -0.34(-2.43%) |
Aug 30, 2016 | 14.13 | 14.23 | 13.94 | 13.99 | 23,911 | -0.09(-0.64%) |
Aug 29, 2016 | 14.00 | 14.15 | 14.00 | 14.08 | 3,999 | -0.03(-0.21%) |
Aug 26, 2016 | 14.15 | 14.20 | 13.90 | 14.11 | 4,089 | +0.23(+1.66%) |
Aug 25, 2016 | 13.76 | 14.25 | 13.45 | 13.88 | 12,130 | +0.19(+1.39%) |
Aug 24, 2016 | 13.98 | 13.98 | 13.37 | 13.69 | 6,686 | -0.29(-2.07%) |
Aug 23, 2016 | 13.90 | 14.05 | 13.72 | 13.98 | 10,000 | +0.17(+1.23%) |
Aug 22, 2016 | 13.83 | 14.37 | 13.07 | 13.81 | 22,064 | -0.04(-0.29%) |
Aug 19, 2016 | 14.08 | 14.23 | 13.67 | 13.85 | 13,834 | -0.30(-2.12%) |
Aug 18, 2016 | 14.20 | 14.35 | 14.08 | 14.15 | 9,197 | +0.26(+1.87%) |
Aug 17, 2016 | 13.77 | 14.07 | 13.70 | 13.89 | 16,095 | -0.11(-0.79%) |
Aug 16, 2016 | 14.15 | 14.35 | 14.00 | 14.00 | 3,708 | -0.10(-0.71%) |
Aug 15, 2016 | 13.99 | 14.37 | 13.99 | 14.10 | 25,589 | +0.23(+1.66%) |
Aug 12, 2016 | 14.27 | 14.27 | 13.87 | 13.87 | 5,372 | -0.41(-2.87%) |
Aug 11, 2016 | 14.05 | 14.37 | 14.02 | 14.28 | 10,875 | +0.15(+1.06%) |
Aug 10, 2016 | 14.25 | 14.30 | 13.99 | 14.13 | 9,140 | +0.12(+0.86%) |
Aug 09, 2016 | 14.20 | 14.35 | 13.99 | 14.01 | 30,472 | +0.22(+1.60%) |
Aug 08, 2016 | 13.52 | 14.20 | 13.49 | 13.79 | 11,923 | +0.20(+1.47%) |
Aug 05, 2016 | 13.36 | 13.60 | 13.36 | 13.59 | 4,555 | +0.43(+3.27%) |
Aug 04, 2016 | 13.09 | 13.24 | 13.09 | 13.16 | 3,767 | +0.11(+0.84%) |
Aug 03, 2016 | 12.89 | 13.14 | 12.89 | 13.05 | 6,120 | +0.20(+1.56%) |
Aug 02, 2016 | 13.26 | 13.29 | 12.85 | 12.85 | 5,577 | -0.45(-3.38%) |
Aug 01, 2016 | 13.43 | 13.76 | 13.21 | 13.30 | 12,752 | +0.15(+1.14%) |
Jul 29, 2016 | 13.57 | 13.57 | 13.13 | 13.15 | 8,104 | +0.26(+2.02%) |
Jul 28, 2016 | 13.11 | 13.25 | 12.80 | 12.89 | 12,604 | -0.21(-1.60%) |
Jul 27, 2016 | 13.25 | 13.38 | 12.91 | 13.10 | 13,573 | -0.27(-2.02%) |
Jul 26, 2016 | 13.54 | 13.54 | 13.03 | 13.37 | 10,569 | -0.22(-1.62%) |
Jul 25, 2016 | 13.47 | 14.00 | 13.42 | 13.59 | 10,396 | -0.60(-4.23%) |
Jul 22, 2016 | 14.16 | 14.32 | 14.06 | 14.19 | 11,172 | +0.07(+0.50%) |
Jul 21, 2016 | 14.27 | 14.28 | 14.08 | 14.12 | 4,308 | +0.04(+0.28%) |
Jul 20, 2016 | 14.17 | 14.25 | 14.02 | 14.08 | 5,364 | -0.12(-0.85%) |
Jul 19, 2016 | 14.15 | 14.35 | 14.15 | 14.20 | 7,820 | -0.17(-1.18%) |
Jul 18, 2016 | 14.46 | 14.50 | 14.17 | 14.37 | 19,703 | +0.33(+2.35%) |
Jul 15, 2016 | 14.56 | 14.73 | 14.00 | 14.04 | 32,905 | -0.27(-1.89%) |
Jul 14, 2016 | 14.41 | 14.98 | 14.11 | 14.31 | 33,430 | -0.10(-0.69%) |
Jul 13, 2016 | 15.00 | 15.07 | 14.34 | 14.41 | 23,432 | -0.62(-4.13%) |
Jul 12, 2016 | 14.63 | 15.06 | 14.63 | 15.03 | 43,756 | +0.30(+2.04%) |
Jul 11, 2016 | 12.04 | 14.93 | 12.04 | 14.73 | 56,627 | +0.08(+0.55%) |
Jul 08, 2016 | 14.91 | 14.97 | 14.97 | 14.65 | 51,059 | -0.32(-2.14%) |
Jul 07, 2016 | 14.24 | 14.99 | 14.24 | 14.97 | 52,107 | +0.62(+4.32%) |
Jul 05, 2016 | 13.41 | 14.40 | 13.34 | 14.35 | 25,363 | -0.07(-0.49%) |