Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.34 | 15.64 | 15.31 | 15.64 | 88,523 | +0.14(+0.90%) |
Sep 29, 2016 | 15.67 | 15.70 | 15.36 | 15.50 | 47,268 | +0.03(+0.16%) |
Sep 28, 2016 | 15.37 | 15.50 | 15.26 | 15.47 | 79,063 | +0.19(+1.21%) |
Sep 27, 2016 | 15.20 | 15.30 | 15.13 | 15.29 | 71,279 | -0.03(-0.16%) |
Sep 26, 2016 | 15.32 | 15.43 | 15.29 | 15.31 | 90,144 | -0.22(-1.45%) |
Sep 23, 2016 | 15.50 | 15.64 | 15.45 | 15.54 | 72,600 | -0.07(-0.45%) |
Sep 22, 2016 | 15.74 | 15.81 | 15.58 | 15.61 | 88,872 | +0.39(+2.56%) |
Sep 21, 2016 | 15.15 | 15.31 | 15.10 | 15.22 | 217,447 | -0.09(-0.62%) |
Sep 20, 2016 | 15.42 | 15.42 | 15.23 | 15.31 | 60,967 | -0.05(-0.36%) |
Sep 19, 2016 | 15.37 | 15.45 | 15.33 | 15.37 | 60,939 | +0.12(+0.79%) |
Sep 16, 2016 | 15.14 | 15.28 | 15.10 | 15.25 | 244,907 | -0.23(-1.52%) |
Sep 15, 2016 | 15.26 | 15.58 | 15.26 | 15.48 | 362,131 | -0.21(-1.31%) |
Sep 14, 2016 | 15.57 | 15.74 | 15.52 | 15.69 | 65,935 | -0.16(-1.01%) |
Sep 13, 2016 | 15.94 | 15.96 | 15.73 | 15.85 | 91,802 | -0.48(-2.94%) |
Sep 12, 2016 | 16.00 | 16.33 | 15.92 | 16.33 | 1,107,257 | -0.04(-0.24%) |
Sep 09, 2016 | 16.49 | 16.50 | 16.31 | 16.37 | 53,405 | -0.20(-1.18%) |
Sep 08, 2016 | 16.45 | 16.59 | 16.45 | 16.57 | 60,461 | +0.09(+0.55%) |
Sep 07, 2016 | 16.42 | 16.53 | 16.38 | 16.48 | 47,946 | -0.16(-0.96%) |
Sep 06, 2016 | 16.58 | 16.69 | 16.51 | 16.64 | 153,603 | +0.24(+1.46%) |
Sep 02, 2016 | 16.39 | 16.39 | 16.39 | 0 | +0.38(+2.35%) | |
Sep 01, 2016 | 16.05 | 16.05 | 15.91 | 16.02 | 111,066 | -0.01(-0.07%) |
Aug 31, 2016 | 16.06 | 16.08 | 15.91 | 16.03 | 75,939 | +0.00(+0.00%) |
Aug 30, 2016 | 16.03 | 16.10 | 15.95 | 16.03 | 70,538 | +0.03(+0.19%) |
Aug 29, 2016 | 15.85 | 16.04 | 15.85 | 16.00 | 79,915 | -0.10(-0.62%) |
Aug 26, 2016 | 16.19 | 16.39 | 15.97 | 16.10 | 192,634 | -0.01(-0.09%) |
Aug 25, 2016 | 16.13 | 16.13 | 16.01 | 16.11 | 63,810 | +0.01(+0.09%) |
Aug 24, 2016 | 16.16 | 16.16 | 16.04 | 16.10 | 81,256 | -0.19(-1.17%) |
Aug 23, 2016 | 16.26 | 16.35 | 16.24 | 16.29 | 57,518 | +0.06(+0.37%) |
Aug 22, 2016 | 16.12 | 16.26 | 16.09 | 16.23 | 59,230 | -0.16(-0.98%) |
Aug 19, 2016 | 16.21 | 16.40 | 16.14 | 16.39 | 120,745 | -0.15(-0.91%) |
Aug 18, 2016 | 16.31 | 16.54 | 16.31 | 16.54 | 351,006 | +0.20(+1.22%) |
Aug 17, 2016 | 16.33 | 16.37 | 16.22 | 16.34 | 219,997 | -0.27(-1.63%) |
Aug 16, 2016 | 16.54 | 16.65 | 16.53 | 16.61 | 244,070 | -0.05(-0.30%) |
Aug 15, 2016 | 16.59 | 16.68 | 16.59 | 16.66 | 232,225 | +0.06(+0.36%) |
Aug 12, 2016 | 16.60 | 16.69 | 16.52 | 16.60 | 590,737 | +0.14(+0.85%) |
Aug 11, 2016 | 16.38 | 16.48 | 16.36 | 16.46 | 1,203,068 | +0.13(+0.80%) |
Aug 10, 2016 | 16.26 | 16.35 | 16.21 | 16.33 | 1,127,939 | +0.05(+0.33%) |
Aug 09, 2016 | 16.23 | 16.33 | 16.23 | 16.28 | 1,266,316 | +0.02(+0.10%) |
Aug 08, 2016 | 16.16 | 16.26 | 16.16 | 16.26 | 133,804 | +0.00(+0.02%) |
Aug 05, 2016 | 16.10 | 16.26 | 16.10 | 16.26 | 1,394,657 | +0.13(+0.79%) |
Aug 04, 2016 | 16.02 | 16.13 | 15.99 | 16.13 | 1,285,081 | +0.17(+1.07%) |
Aug 03, 2016 | 15.97 | 16.02 | 15.88 | 15.96 | 39,893 | -0.04(-0.25%) |
Aug 02, 2016 | 15.91 | 16.01 | 15.91 | 16.00 | 51,053 | +0.02(+0.13%) |
Aug 01, 2016 | 16.08 | 16.17 | 15.96 | 15.98 | 68,700 | -0.43(-2.62%) |
Jul 29, 2016 | 16.34 | 16.47 | 16.25 | 16.41 | 49,527 | -0.18(-1.11%) |
Jul 28, 2016 | 16.52 | 16.70 | 16.43 | 16.59 | 39,682 | -0.01(-0.03%) |
Jul 27, 2016 | 16.57 | 16.60 | 16.40 | 16.60 | 130,118 | +0.04(+0.24%) |
Jul 26, 2016 | 16.45 | 16.56 | 16.45 | 16.56 | 39,545 | +0.05(+0.32%) |
Jul 25, 2016 | 16.53 | 16.53 | 16.41 | 16.51 | 29,708 | -0.00(-0.02%) |
Jul 22, 2016 | 16.56 | 16.60 | 16.47 | 16.51 | 54,153 | -0.08(-0.51%) |
Jul 21, 2016 | 16.55 | 16.64 | 16.55 | 16.59 | 46,816 | +0.18(+1.10%) |
Jul 20, 2016 | 16.38 | 16.46 | 16.35 | 16.41 | 40,747 | +0.04(+0.27%) |
Jul 19, 2016 | 16.33 | 16.37 | 16.25 | 16.37 | 50,844 | -0.08(-0.49%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.35 | 16.45 | 74,419 | -0.11(-0.66%) |
Jul 15, 2016 | 16.62 | 16.63 | 16.50 | 16.56 | 47,379 | -0.07(-0.39%) |
Jul 14, 2016 | 16.59 | 16.72 | 16.58 | 16.62 | 61,278 | +0.09(+0.51%) |
Jul 13, 2016 | 16.46 | 16.64 | 16.44 | 16.54 | 50,497 | +0.29(+1.78%) |
Jul 12, 2016 | 16.37 | 16.41 | 16.25 | 16.25 | 54,230 | +0.00(+0.00%) |
Jul 11, 2016 | 16.36 | 16.36 | 16.22 | 16.25 | 69,073 | +0.23(+1.44%) |
Jul 08, 2016 | 16.07 | 15.78 | 16.02 | 72,630 | +0.24(+1.52%) | |
Jul 07, 2016 | 15.81 | 15.89 | 15.64 | 15.78 | 205,624 | +0.01(+0.06%) |
Jul 05, 2016 | 15.89 | 15.90 | 15.70 | 15.77 | 69,985 | -0.31(-1.93%) |