Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.91 | 16.19 | 15.79 | 15.98 | 158,850 | +0.08(+0.53%) |
Sep 29, 2016 | 16.09 | 16.16 | 15.82 | 15.90 | 105,937 | -0.24(-1.46%) |
Sep 28, 2016 | 15.92 | 16.14 | 15.64 | 16.13 | 113,416 | -0.17(-1.04%) |
Sep 27, 2016 | 16.40 | 16.56 | 16.29 | 16.30 | 89,726 | -0.08(-0.52%) |
Sep 26, 2016 | 16.67 | 16.99 | 16.31 | 16.39 | 138,522 | -0.03(-0.17%) |
Sep 23, 2016 | 16.27 | 16.60 | 16.21 | 16.42 | 114,027 | -0.06(-0.34%) |
Sep 22, 2016 | 16.58 | 16.67 | 16.04 | 16.47 | 128,503 | -0.01(-0.06%) |
Sep 21, 2016 | 16.93 | 16.95 | 16.32 | 16.48 | 158,548 | -0.33(-1.96%) |
Sep 20, 2016 | 16.81 | 17.02 | 16.64 | 16.81 | 170,017 | +0.12(+0.73%) |
Sep 19, 2016 | 16.73 | 17.04 | 16.47 | 16.69 | 68,120 | +0.09(+0.57%) |
Sep 16, 2016 | 16.57 | 16.92 | 16.53 | 16.59 | 127,561 | -0.04(-0.23%) |
Sep 15, 2016 | 16.35 | 16.72 | 16.31 | 16.63 | 87,386 | +0.29(+1.78%) |
Sep 14, 2016 | 16.09 | 16.49 | 15.97 | 16.34 | 103,293 | +0.37(+2.29%) |
Sep 13, 2016 | 15.15 | 16.13 | 15.06 | 15.97 | 276,878 | +0.81(+5.33%) |
Sep 12, 2016 | 15.27 | 15.27 | 14.87 | 15.17 | 346,098 | -0.11(-0.74%) |
Sep 09, 2016 | 15.69 | 15.80 | 15.26 | 15.28 | 98,221 | -0.27(-1.75%) |
Sep 08, 2016 | 15.81 | 15.86 | 15.47 | 15.55 | 92,658 | -0.23(-1.43%) |
Sep 07, 2016 | 15.73 | 15.88 | 15.63 | 15.78 | 69,619 | +0.02(+0.12%) |
Sep 06, 2016 | 15.57 | 15.95 | 15.18 | 15.76 | 167,915 | +0.28(+1.82%) |
Sep 02, 2016 | 15.42 | 15.48 | 15.48 | 15.48 | 236,792 | -0.03(-0.18%) |
Sep 01, 2016 | 15.65 | 15.70 | 15.34 | 15.50 | 115,761 | -0.05(-0.30%) |
Aug 31, 2016 | 15.55 | 15.63 | 15.36 | 15.55 | 63,965 | +0.05(+0.30%) |
Aug 30, 2016 | 15.54 | 15.63 | 15.36 | 15.50 | 29,557 | -0.02(-0.12%) |
Aug 29, 2016 | 15.33 | 15.63 | 15.27 | 15.52 | 69,469 | +0.16(+1.04%) |
Aug 26, 2016 | 15.36 | 15.54 | 15.15 | 15.36 | 75,053 | +0.10(+0.68%) |
Aug 25, 2016 | 15.13 | 15.35 | 15.13 | 15.26 | 116,610 | +0.03(+0.19%) |
Aug 24, 2016 | 15.20 | 15.35 | 15.03 | 15.23 | 53,236 | -0.01(-0.06%) |
Aug 23, 2016 | 15.51 | 15.51 | 14.96 | 15.24 | 70,850 | -0.13(-0.86%) |
Aug 22, 2016 | 15.37 | 15.64 | 14.96 | 15.37 | 168,517 | -0.04(-0.24%) |
Aug 19, 2016 | 15.13 | 15.46 | 15.13 | 15.41 | 65,868 | +0.10(+0.67%) |
Aug 18, 2016 | 15.18 | 15.34 | 15.18 | 15.31 | 47,838 | +0.16(+1.05%) |
Aug 17, 2016 | 15.15 | 15.20 | 15.00 | 15.15 | 50,099 | +0.08(+0.56%) |
Aug 16, 2016 | 15.02 | 15.28 | 14.73 | 15.06 | 85,575 | -0.05(-0.31%) |
Aug 15, 2016 | 14.67 | 15.40 | 14.67 | 15.11 | 90,909 | +0.46(+3.14%) |
Aug 12, 2016 | 14.36 | 14.71 | 14.24 | 14.65 | 42,911 | +0.18(+1.23%) |
Aug 11, 2016 | 14.53 | 14.83 | 14.38 | 14.47 | 85,451 | -0.10(-0.71%) |
Aug 10, 2016 | 14.49 | 14.64 | 14.38 | 14.57 | 45,054 | +0.13(+0.91%) |
Aug 09, 2016 | 14.39 | 14.69 | 14.39 | 14.44 | 65,446 | -0.11(-0.77%) |
Aug 08, 2016 | 14.44 | 14.79 | 14.44 | 14.56 | 81,353 | +0.22(+1.51%) |
Aug 05, 2016 | 14.70 | 14.95 | 14.25 | 14.34 | 183,655 | -0.09(-0.65%) |
Aug 04, 2016 | 13.39 | 14.75 | 13.30 | 14.43 | 336,008 | +2.08(+16.81%) |
Aug 03, 2016 | 12.08 | 12.40 | 12.08 | 12.36 | 45,203 | +0.31(+2.57%) |
Aug 02, 2016 | 12.22 | 12.29 | 12.01 | 12.05 | 43,094 | -0.22(-1.76%) |
Aug 01, 2016 | 11.86 | 12.27 | 11.86 | 12.26 | 46,200 | +0.41(+3.49%) |
Jul 29, 2016 | 12.04 | 12.04 | 11.76 | 11.85 | 105,046 | -0.27(-2.25%) |
Jul 28, 2016 | 12.26 | 12.26 | 12.11 | 12.12 | 20,605 | -0.18(-1.45%) |
Jul 27, 2016 | 12.09 | 12.31 | 12.08 | 12.30 | 44,687 | +0.23(+1.87%) |
Jul 26, 2016 | 11.96 | 12.12 | 11.96 | 12.07 | 22,425 | +0.09(+0.78%) |
Jul 25, 2016 | 12.04 | 12.07 | 11.91 | 11.98 | 17,116 | -0.08(-0.70%) |
Jul 22, 2016 | 12.13 | 12.13 | 11.91 | 12.06 | 20,844 | -0.03(-0.23%) |
Jul 21, 2016 | 12.18 | 12.20 | 12.06 | 12.09 | 16,779 | -0.15(-1.23%) |
Jul 20, 2016 | 12.35 | 12.40 | 12.19 | 12.24 | 18,807 | -0.03(-0.23%) |
Jul 19, 2016 | 12.41 | 12.49 | 12.20 | 12.27 | 28,429 | -0.22(-1.73%) |
Jul 18, 2016 | 12.56 | 12.63 | 12.44 | 12.49 | 37,885 | -0.05(-0.37%) |
Jul 15, 2016 | 12.53 | 12.58 | 12.36 | 12.53 | 34,534 | +0.11(+0.91%) |
Jul 14, 2016 | 12.18 | 12.48 | 12.26 | 12.42 | 31,828 | +0.24(+2.01%) |
Jul 13, 2016 | 12.22 | 12.42 | 12.08 | 12.18 | 77,230 | -0.07(-0.54%) |
Jul 12, 2016 | 11.58 | 12.74 | 11.46 | 12.24 | 258,428 | +1.11(+9.96%) |
Jul 11, 2016 | 11.03 | 11.32 | 10.94 | 11.13 | 79,928 | +0.22(+1.98%) |
Jul 08, 2016 | 11.07 | 11.23 | 10.78 | 10.92 | 162,227 | +0.02(+0.17%) |
Jul 07, 2016 | 10.92 | 10.99 | 10.81 | 10.90 | 57,329 | +0.05(+0.43%) |
Jul 06, 2016 | 10.94 | 11.04 | 10.81 | 10.85 | 56,265 | -0.12(-1.11%) |
Jul 05, 2016 | 11.31 | 11.31 | 10.94 | 10.97 | 39,259 | -0.43(-3.79%) |