Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.05 | 16.21 | 15.92 | 16.18 | 996,422 | +0.22(+1.39%) |
Sep 29, 2016 | 16.08 | 16.19 | 15.87 | 15.95 | 724,927 | -0.18(-1.09%) |
Sep 28, 2016 | 16.03 | 16.14 | 15.89 | 16.13 | 625,138 | +0.20(+1.28%) |
Sep 27, 2016 | 15.70 | 15.93 | 15.65 | 15.93 | 548,596 | +0.18(+1.12%) |
Sep 26, 2016 | 15.95 | 16.06 | 15.74 | 15.75 | 791,983 | -0.31(-1.90%) |
Sep 23, 2016 | 16.07 | 16.20 | 16.04 | 16.06 | 591,145 | -0.08(-0.52%) |
Sep 22, 2016 | 15.90 | 16.14 | 15.83 | 16.14 | 598,394 | +0.30(+1.87%) |
Sep 21, 2016 | 15.95 | 15.95 | 15.65 | 15.84 | 1,124,228 | +0.03(+0.18%) |
Sep 20, 2016 | 15.99 | 15.99 | 15.80 | 15.82 | 432,156 | -0.04(-0.23%) |
Sep 19, 2016 | 15.97 | 16.07 | 15.80 | 15.85 | 671,540 | -0.04(-0.23%) |
Sep 16, 2016 | 15.74 | 15.93 | 15.65 | 15.89 | 2,091,156 | -0.01(-0.06%) |
Sep 15, 2016 | 15.80 | 15.95 | 15.70 | 15.90 | 737,994 | +0.06(+0.41%) |
Sep 14, 2016 | 16.05 | 16.11 | 15.83 | 15.83 | 856,947 | -0.16(-0.98%) |
Sep 13, 2016 | 16.00 | 16.03 | 15.78 | 15.99 | 701,352 | -0.18(-1.09%) |
Sep 12, 2016 | 16.11 | 16.17 | 15.92 | 16.17 | 937,468 | -0.03(-0.17%) |
Sep 09, 2016 | 16.26 | 16.35 | 16.19 | 16.20 | 1,319,738 | -0.09(-0.57%) |
Sep 08, 2016 | 16.30 | 16.44 | 16.19 | 16.29 | 1,276,713 | -0.06(-0.34%) |
Sep 07, 2016 | 16.14 | 16.34 | 16.12 | 16.34 | 739,667 | +0.15(+0.91%) |
Sep 06, 2016 | 16.50 | 16.55 | 16.13 | 16.20 | 760,299 | -0.31(-1.85%) |
Sep 02, 2016 | 16.41 | 16.50 | 16.50 | 16.50 | 660,763 | +0.18(+1.08%) |
Sep 01, 2016 | 16.47 | 16.54 | 16.18 | 16.32 | 1,129,335 | -0.18(-1.06%) |
Aug 31, 2016 | 16.27 | 16.51 | 16.15 | 16.50 | 1,570,233 | +0.23(+1.42%) |
Aug 30, 2016 | 16.18 | 16.32 | 16.15 | 16.27 | 602,849 | +0.16(+0.98%) |
Aug 29, 2016 | 15.97 | 16.17 | 15.97 | 16.11 | 544,754 | +0.13(+0.81%) |
Aug 26, 2016 | 15.93 | 16.02 | 15.82 | 15.98 | 1,067,745 | +0.09(+0.58%) |
Aug 25, 2016 | 15.89 | 15.96 | 15.86 | 15.89 | 652,114 | +0.01(+0.06%) |
Aug 24, 2016 | 15.87 | 15.95 | 15.82 | 15.88 | 624,265 | +0.01(+0.06%) |
Aug 23, 2016 | 16.00 | 16.14 | 15.87 | 15.87 | 1,282,143 | -0.02(-0.12%) |
Aug 22, 2016 | 15.84 | 16.03 | 15.84 | 15.89 | 580,949 | -0.02(-0.12%) |
Aug 19, 2016 | 15.85 | 15.95 | 15.82 | 15.91 | 496,784 | -0.01(-0.06%) |
Aug 18, 2016 | 15.89 | 15.99 | 15.84 | 15.92 | 679,302 | +0.04(+0.23%) |
Aug 17, 2016 | 15.80 | 15.98 | 15.80 | 15.88 | 787,987 | +0.02(+0.12%) |
Aug 16, 2016 | 15.87 | 15.95 | 15.78 | 15.86 | 833,362 | -0.05(-0.29%) |
Aug 15, 2016 | 15.81 | 16.01 | 15.76 | 15.91 | 1,320,768 | +0.16(+1.00%) |
Aug 12, 2016 | 15.69 | 15.84 | 15.56 | 15.75 | 1,207,695 | -0.09(-0.58%) |
Aug 11, 2016 | 15.87 | 16.08 | 15.82 | 15.84 | 1,511,775 | +0.06(+0.35%) |
Aug 10, 2016 | 15.81 | 15.95 | 15.73 | 15.79 | 946,520 | -0.06(-0.41%) |
Aug 09, 2016 | 15.84 | 15.93 | 15.72 | 15.85 | 735,028 | +0.04(+0.23%) |
Aug 08, 2016 | 15.99 | 16.01 | 15.71 | 15.82 | 811,592 | -0.18(-1.10%) |
Aug 05, 2016 | 15.77 | 16.01 | 15.69 | 15.99 | 1,052,003 | +0.40(+2.55%) |
Aug 04, 2016 | 15.55 | 15.67 | 15.53 | 15.59 | 463,337 | +0.03(+0.18%) |
Aug 03, 2016 | 15.40 | 15.58 | 15.40 | 15.57 | 428,486 | +0.19(+1.26%) |
Aug 02, 2016 | 15.52 | 15.59 | 15.30 | 15.37 | 514,377 | -0.14(-0.89%) |
Aug 01, 2016 | 15.58 | 15.70 | 15.48 | 15.51 | 613,771 | -0.04(-0.24%) |
Jul 29, 2016 | 15.60 | 15.74 | 15.52 | 15.55 | 530,892 | -0.08(-0.53%) |
Jul 28, 2016 | 15.49 | 15.67 | 15.46 | 15.63 | 688,811 | +0.09(+0.59%) |
Jul 27, 2016 | 15.60 | 15.74 | 15.37 | 15.54 | 852,423 | +0.11(+0.72%) |
Jul 26, 2016 | 15.24 | 15.47 | 15.24 | 15.43 | 875,636 | +0.04(+0.24%) |
Jul 25, 2016 | 15.41 | 15.51 | 15.33 | 15.39 | 455,701 | -0.02(-0.12%) |
Jul 22, 2016 | 15.19 | 15.47 | 15.15 | 15.41 | 639,514 | +0.23(+1.52%) |
Jul 21, 2016 | 15.29 | 15.35 | 15.13 | 15.18 | 893,752 | -0.17(-1.14%) |
Jul 20, 2016 | 15.47 | 15.50 | 15.34 | 15.35 | 778,123 | -0.10(-0.66%) |
Jul 19, 2016 | 15.39 | 15.57 | 15.35 | 15.46 | 514,228 | -0.03(-0.18%) |
Jul 18, 2016 | 15.61 | 15.70 | 15.44 | 15.48 | 515,193 | -0.17(-1.12%) |
Jul 15, 2016 | 15.59 | 15.68 | 15.49 | 15.66 | 805,717 | +0.18(+1.19%) |
Jul 14, 2016 | 15.51 | 15.64 | 15.42 | 15.47 | 614,151 | +0.17(+1.14%) |
Jul 13, 2016 | 15.25 | 15.37 | 15.20 | 15.30 | 602,698 | +0.01(+0.06%) |
Jul 12, 2016 | 15.01 | 15.35 | 15.01 | 15.29 | 779,246 | +0.41(+2.72%) |
Jul 11, 2016 | 14.77 | 14.92 | 14.73 | 14.89 | 517,134 | +0.26(+1.76%) |
Jul 08, 2016 | 14.51 | 14.78 | 14.30 | 14.63 | 883,716 | +0.33(+2.32%) |
Jul 07, 2016 | 14.21 | 14.36 | 14.12 | 14.30 | 938,411 | +0.08(+0.58%) |
Jul 06, 2016 | 13.94 | 14.28 | 13.94 | 14.21 | 830,864 | +0.13(+0.91%) |
Jul 05, 2016 | 14.08 | 14.27 | 14.06 | 14.08 | 967,671 | -0.17(-1.23%) |