Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.61 | 15.04 | 14.61 | 15.00 | 106,309 | +0.49(+3.38%) |
Sep 29, 2016 | 14.56 | 14.67 | 14.42 | 14.51 | 69,419 | -0.16(-1.09%) |
Sep 28, 2016 | 14.52 | 14.68 | 14.31 | 14.67 | 93,295 | +0.22(+1.52%) |
Sep 27, 2016 | 14.64 | 14.67 | 14.38 | 14.45 | 72,052 | -0.18(-1.23%) |
Sep 26, 2016 | 14.59 | 14.75 | 14.58 | 14.63 | 43,156 | -0.09(-0.61%) |
Sep 23, 2016 | 14.60 | 14.75 | 14.55 | 14.72 | 51,089 | -0.01(-0.07%) |
Sep 22, 2016 | 14.61 | 14.76 | 14.61 | 14.73 | 56,915 | +0.22(+1.52%) |
Sep 21, 2016 | 14.38 | 14.56 | 14.30 | 14.51 | 62,971 | +0.18(+1.26%) |
Sep 20, 2016 | 14.79 | 14.79 | 14.32 | 14.33 | 50,055 | -0.35(-2.38%) |
Sep 19, 2016 | 14.47 | 14.73 | 14.47 | 14.68 | 46,720 | +0.24(+1.66%) |
Sep 16, 2016 | 14.41 | 14.46 | 14.12 | 14.44 | 236,224 | +0.07(+0.49%) |
Sep 15, 2016 | 14.37 | 14.64 | 14.26 | 14.37 | 65,064 | -0.01(-0.07%) |
Sep 14, 2016 | 14.35 | 14.44 | 14.01 | 14.38 | 69,472 | +0.07(+0.49%) |
Sep 13, 2016 | 14.63 | 14.63 | 14.22 | 14.31 | 81,247 | -0.42(-2.85%) |
Sep 12, 2016 | 14.35 | 14.77 | 14.21 | 14.73 | 79,547 | +0.24(+1.66%) |
Sep 09, 2016 | 15.07 | 15.07 | 14.28 | 14.49 | 119,782 | -0.70(-4.61%) |
Sep 08, 2016 | 15.35 | 15.37 | 14.90 | 15.19 | 157,230 | -0.22(-1.43%) |
Sep 07, 2016 | 15.51 | 15.53 | 15.38 | 15.41 | 97,111 | +0.01(+0.06%) |
Sep 06, 2016 | 15.67 | 15.68 | 15.34 | 15.40 | 268,381 | -0.18(-1.16%) |
Sep 02, 2016 | 15.50 | 15.58 | 15.58 | 15.58 | 102,500 | +0.17(+1.10%) |
Sep 01, 2016 | 15.46 | 15.59 | 15.20 | 15.41 | 94,305 | -0.08(-0.52%) |
Aug 31, 2016 | 15.63 | 15.74 | 15.48 | 15.49 | 55,794 | -0.17(-1.09%) |
Aug 30, 2016 | 15.66 | 15.80 | 15.56 | 15.66 | 84,915 | -0.03(-0.19%) |
Aug 29, 2016 | 15.55 | 15.89 | 15.46 | 15.69 | 213,630 | +0.12(+0.77%) |
Aug 26, 2016 | 15.70 | 15.85 | 15.50 | 15.57 | 60,769 | -0.08(-0.51%) |
Aug 25, 2016 | 15.81 | 15.88 | 15.54 | 15.65 | 116,598 | -0.19(-1.20%) |
Aug 24, 2016 | 16.00 | 16.16 | 15.82 | 15.84 | 83,970 | -0.26(-1.61%) |
Aug 23, 2016 | 16.15 | 16.37 | 15.96 | 16.10 | 162,813 | +0.05(+0.31%) |
Aug 22, 2016 | 15.56 | 16.05 | 15.45 | 16.05 | 458,209 | +0.39(+2.49%) |
Aug 19, 2016 | 15.92 | 16.05 | 15.66 | 15.66 | 50,953 | -0.32(-2.00%) |
Aug 18, 2016 | 15.53 | 16.00 | 15.53 | 15.98 | 101,029 | +0.42(+2.70%) |
Aug 17, 2016 | 15.96 | 15.96 | 15.53 | 15.56 | 66,398 | -0.37(-2.32%) |
Aug 16, 2016 | 15.94 | 16.15 | 15.91 | 15.93 | 129,959 | -0.06(-0.38%) |
Aug 15, 2016 | 15.52 | 16.19 | 15.52 | 15.99 | 166,727 | +0.14(+0.88%) |
Aug 12, 2016 | 16.18 | 16.60 | 15.79 | 15.85 | 138,631 | -0.48(-2.94%) |
Aug 11, 2016 | 16.28 | 16.52 | 16.21 | 16.33 | 70,234 | +0.15(+0.93%) |
Aug 10, 2016 | 16.79 | 16.79 | 15.69 | 16.18 | 97,722 | -0.62(-3.69%) |
Aug 09, 2016 | 16.89 | 17.10 | 16.73 | 16.80 | 157,050 | +0.02(+0.12%) |
Aug 08, 2016 | 16.66 | 16.93 | 16.60 | 16.78 | 91,335 | +0.03(+0.18%) |
Aug 05, 2016 | 16.77 | 16.93 | 16.68 | 16.75 | 104,311 | +0.15(+0.90%) |
Aug 04, 2016 | 16.66 | 16.84 | 16.54 | 16.60 | 32,670 | -0.11(-0.66%) |
Aug 03, 2016 | 16.63 | 16.75 | 16.49 | 16.71 | 50,073 | +0.10(+0.60%) |
Aug 02, 2016 | 16.87 | 17.00 | 16.60 | 16.61 | 104,165 | -0.36(-2.12%) |
Aug 01, 2016 | 17.04 | 17.08 | 16.83 | 16.97 | 90,332 | +0.03(+0.18%) |
Jul 29, 2016 | 17.11 | 17.12 | 16.77 | 16.94 | 96,113 | +0.05(+0.30%) |
Jul 28, 2016 | 17.06 | 17.06 | 16.61 | 16.89 | 121,900 | -0.07(-0.41%) |
Jul 27, 2016 | 16.98 | 17.15 | 16.84 | 16.96 | 95,696 | +0.10(+0.59%) |
Jul 26, 2016 | 16.85 | 17.03 | 16.55 | 16.86 | 77,113 | +0.03(+0.18%) |
Jul 25, 2016 | 16.88 | 17.04 | 16.70 | 16.83 | 65,470 | -0.14(-0.82%) |
Jul 22, 2016 | 16.72 | 17.05 | 16.61 | 16.97 | 90,869 | +0.28(+1.68%) |
Jul 21, 2016 | 16.76 | 17.06 | 16.68 | 16.69 | 59,443 | -0.18(-1.07%) |
Jul 20, 2016 | 16.81 | 17.02 | 16.64 | 16.87 | 44,065 | +0.06(+0.36%) |
Jul 19, 2016 | 17.22 | 17.24 | 16.80 | 16.81 | 51,028 | -0.41(-2.38%) |
Jul 18, 2016 | 17.02 | 17.29 | 16.97 | 17.22 | 78,809 | +0.11(+0.64%) |
Jul 15, 2016 | 16.97 | 17.20 | 16.90 | 17.11 | 93,816 | +0.17(+1.00%) |
Jul 14, 2016 | 17.08 | 17.18 | 16.91 | 16.94 | 91,226 | +0.02(+0.12%) |
Jul 13, 2016 | 17.09 | 17.09 | 16.64 | 16.92 | 61,452 | -0.01(-0.06%) |
Jul 12, 2016 | 16.48 | 17.05 | 16.48 | 16.93 | 189,113 | +0.62(+3.80%) |
Jul 11, 2016 | 16.43 | 16.71 | 16.29 | 16.31 | 112,638 | -0.25(-1.51%) |
Jul 08, 2016 | 16.06 | 16.62 | 15.91 | 16.56 | 99,989 | +0.65(+4.09%) |
Jul 07, 2016 | 15.87 | 16.34 | 15.79 | 15.91 | 70,964 | +0.03(+0.19%) |
Jul 06, 2016 | 15.69 | 16.04 | 15.65 | 15.88 | 67,609 | +0.07(+0.44%) |
Jul 05, 2016 | 16.16 | 16.16 | 15.73 | 15.81 | 99,108 | -0.43(-2.65%) |