Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.50 | 16.03 | 15.50 | 15.98 | 16,658 | +0.46(+2.97%) |
Sep 29, 2016 | 15.75 | 15.78 | 15.45 | 15.52 | 7,961 | -0.28(-1.79%) |
Sep 28, 2016 | 15.77 | 15.91 | 15.50 | 15.80 | 11,570 | -0.01(-0.05%) |
Sep 27, 2016 | 15.33 | 15.96 | 15.33 | 15.81 | 20,672 | +0.36(+2.35%) |
Sep 26, 2016 | 15.89 | 15.98 | 15.35 | 15.45 | 15,556 | -0.58(-3.63%) |
Sep 23, 2016 | 15.75 | 16.15 | 15.43 | 16.03 | 15,095 | +0.15(+0.92%) |
Sep 22, 2016 | 15.39 | 15.95 | 15.20 | 15.88 | 23,065 | +0.50(+3.25%) |
Sep 21, 2016 | 15.16 | 15.53 | 15.11 | 15.38 | 26,583 | +0.24(+1.60%) |
Sep 20, 2016 | 15.23 | 15.29 | 14.91 | 15.14 | 14,929 | -0.06(-0.42%) |
Sep 19, 2016 | 15.11 | 15.32 | 15.11 | 15.20 | 27,625 | +0.08(+0.53%) |
Sep 16, 2016 | 14.92 | 15.17 | 14.86 | 15.12 | 56,437 | +0.31(+2.13%) |
Sep 15, 2016 | 14.56 | 14.94 | 14.56 | 14.81 | 16,812 | +0.20(+1.38%) |
Sep 14, 2016 | 14.65 | 14.75 | 14.39 | 14.61 | 14,275 | +0.47(+3.31%) |
Sep 13, 2016 | 14.12 | 14.94 | 13.83 | 14.14 | 43,744 | -0.19(-1.35%) |
Sep 12, 2016 | 13.85 | 14.36 | 13.85 | 14.33 | 13,538 | +0.45(+3.26%) |
Sep 09, 2016 | 13.94 | 14.08 | 13.78 | 13.88 | 26,235 | -0.09(-0.64%) |
Sep 08, 2016 | 13.85 | 14.02 | 13.78 | 13.97 | 15,344 | -0.04(-0.29%) |
Sep 07, 2016 | 13.90 | 14.17 | 13.73 | 14.01 | 33,234 | +0.17(+1.23%) |
Sep 06, 2016 | 13.83 | 13.99 | 13.72 | 13.84 | 9,723 | -0.13(-0.92%) |
Sep 02, 2016 | 13.85 | 13.97 | 13.97 | 13.97 | 14,986 | +0.30(+2.19%) |
Sep 01, 2016 | 13.68 | 13.85 | 13.35 | 13.67 | 16,483 | -0.04(-0.29%) |
Aug 31, 2016 | 13.78 | 13.89 | 13.49 | 13.71 | 25,314 | +0.05(+0.35%) |
Aug 30, 2016 | 13.48 | 13.81 | 13.48 | 13.66 | 52,299 | +0.35(+2.61%) |
Aug 29, 2016 | 13.45 | 13.54 | 13.23 | 13.31 | 13,258 | -0.23(-1.67%) |
Aug 26, 2016 | 13.68 | 13.68 | 13.40 | 13.54 | 17,011 | +0.05(+0.36%) |
Aug 25, 2016 | 13.62 | 13.62 | 13.41 | 13.49 | 6,128 | -0.06(-0.48%) |
Aug 24, 2016 | 13.49 | 13.72 | 13.47 | 13.56 | 17,731 | -0.03(-0.24%) |
Aug 23, 2016 | 13.37 | 13.94 | 13.37 | 13.59 | 17,022 | +0.27(+2.00%) |
Aug 22, 2016 | 13.20 | 13.48 | 13.02 | 13.32 | 16,623 | +0.12(+0.92%) |
Aug 19, 2016 | 12.94 | 13.28 | 12.94 | 13.20 | 27,172 | +0.26(+2.00%) |
Aug 18, 2016 | 13.63 | 13.64 | 12.72 | 12.94 | 36,401 | -0.48(-3.55%) |
Aug 17, 2016 | 13.68 | 13.88 | 13.26 | 13.42 | 7,734 | -0.28(-2.06%) |
Aug 16, 2016 | 14.00 | 14.00 | 13.63 | 13.70 | 18,272 | -0.40(-2.86%) |
Aug 15, 2016 | 14.06 | 14.11 | 13.95 | 14.11 | 14,830 | +0.04(+0.27%) |
Aug 12, 2016 | 14.07 | 14.14 | 13.96 | 14.07 | 11,867 | -0.06(-0.46%) |
Aug 11, 2016 | 14.09 | 14.33 | 13.89 | 14.13 | 20,853 | +0.06(+0.40%) |
Aug 10, 2016 | 14.07 | 14.18 | 13.95 | 14.07 | 20,373 | -0.03(-0.23%) |
Aug 09, 2016 | 13.45 | 14.24 | 13.39 | 14.11 | 46,451 | +0.55(+4.03%) |
Aug 08, 2016 | 13.20 | 13.57 | 13.18 | 13.56 | 18,822 | +0.33(+2.49%) |
Aug 05, 2016 | 13.09 | 13.46 | 12.91 | 13.23 | 139,770 | +0.25(+1.92%) |
Aug 04, 2016 | 12.93 | 13.12 | 12.85 | 12.98 | 50,383 | -0.06(-0.49%) |
Aug 03, 2016 | 12.97 | 13.05 | 12.85 | 13.05 | 43,265 | +0.06(+0.43%) |
Aug 02, 2016 | 13.23 | 13.23 | 12.98 | 12.99 | 32,162 | -0.09(-0.68%) |
Aug 01, 2016 | 13.00 | 13.23 | 13.00 | 13.08 | 27,621 | +0.17(+1.31%) |
Jul 29, 2016 | 13.01 | 13.09 | 12.48 | 12.91 | 186,231 | -0.30(-2.25%) |
Jul 28, 2016 | 13.53 | 13.54 | 13.11 | 13.21 | 28,489 | -0.30(-2.20%) |
Jul 27, 2016 | 13.99 | 14.10 | 13.46 | 13.50 | 64,107 | -0.47(-3.39%) |
Jul 26, 2016 | 14.30 | 14.40 | 13.97 | 13.98 | 17,067 | -0.35(-2.41%) |
Jul 25, 2016 | 14.17 | 14.42 | 14.06 | 14.32 | 30,509 | -0.01(-0.06%) |
Jul 22, 2016 | 14.54 | 14.59 | 14.26 | 14.33 | 57,972 | -0.13(-0.89%) |
Jul 21, 2016 | 16.32 | 16.47 | 13.38 | 14.46 | 94,193 | -1.86(-11.37%) |
Jul 20, 2016 | 15.88 | 16.32 | 15.88 | 16.32 | 15,728 | +0.44(+2.78%) |
Jul 19, 2016 | 15.98 | 16.13 | 15.73 | 15.87 | 11,938 | -0.10(-0.65%) |
Jul 18, 2016 | 16.23 | 16.36 | 15.89 | 15.98 | 19,081 | -0.25(-1.54%) |
Jul 15, 2016 | 16.21 | 16.24 | 15.91 | 16.23 | 8,577 | +0.14(+0.90%) |
Jul 14, 2016 | 16.07 | 16.20 | 16.00 | 16.08 | 14,685 | +0.13(+0.81%) |
Jul 13, 2016 | 15.92 | 16.07 | 15.57 | 15.95 | 23,771 | +0.02(+0.15%) |
Jul 12, 2016 | 16.07 | 16.07 | 15.69 | 15.93 | 23,984 | -0.02(-0.15%) |
Jul 11, 2016 | 15.62 | 16.04 | 15.50 | 15.95 | 15,117 | +0.42(+2.69%) |
Jul 08, 2016 | 15.14 | 15.56 | 14.96 | 15.54 | 13,027 | +0.58(+3.87%) |
Jul 07, 2016 | 14.77 | 15.35 | 14.77 | 14.96 | 8,761 | +0.39(+2.70%) |
Jul 05, 2016 | 15.11 | 15.11 | 14.40 | 14.56 | 22,216 | -0.60(-3.97%) |