Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.93 | 15.23 | 14.90 | 15.11 | 987,207 | +0.29(+1.93%) |
Sep 29, 2016 | 15.12 | 15.21 | 14.83 | 14.83 | 1,425,266 | -0.29(-1.89%) |
Sep 28, 2016 | 15.02 | 15.13 | 14.86 | 15.11 | 934,649 | +0.22(+1.45%) |
Sep 27, 2016 | 14.73 | 14.92 | 14.66 | 14.90 | 821,947 | +0.08(+0.52%) |
Sep 26, 2016 | 14.97 | 15.03 | 14.81 | 14.82 | 887,750 | -0.29(-1.89%) |
Sep 23, 2016 | 15.02 | 15.23 | 15.02 | 15.10 | 900,215 | -0.03(-0.20%) |
Sep 22, 2016 | 14.96 | 15.13 | 14.93 | 15.13 | 735,999 | +0.23(+1.55%) |
Sep 21, 2016 | 14.93 | 15.05 | 14.80 | 14.90 | 1,348,792 | +0.05(+0.36%) |
Sep 20, 2016 | 15.01 | 15.06 | 14.83 | 14.85 | 587,357 | -0.04(-0.26%) |
Sep 19, 2016 | 15.01 | 15.10 | 14.83 | 14.89 | 861,667 | +0.00(+0.00%) |
Sep 16, 2016 | 14.90 | 14.99 | 14.80 | 14.89 | 1,855,717 | -0.13(-0.87%) |
Sep 15, 2016 | 14.92 | 15.10 | 14.86 | 15.02 | 832,490 | +0.11(+0.72%) |
Sep 14, 2016 | 15.12 | 15.16 | 14.90 | 14.91 | 1,130,108 | -0.23(-1.53%) |
Sep 13, 2016 | 15.20 | 15.20 | 14.97 | 15.14 | 1,295,802 | -0.22(-1.41%) |
Sep 12, 2016 | 15.14 | 15.37 | 15.00 | 15.36 | 1,417,209 | +0.16(+1.07%) |
Sep 09, 2016 | 15.30 | 15.37 | 15.20 | 15.20 | 1,059,432 | -0.15(-0.96%) |
Sep 08, 2016 | 15.27 | 15.37 | 15.20 | 15.34 | 1,010,795 | +0.08(+0.51%) |
Sep 07, 2016 | 14.96 | 15.27 | 14.93 | 15.27 | 1,043,520 | +0.23(+1.54%) |
Sep 06, 2016 | 15.27 | 15.29 | 14.96 | 15.03 | 803,780 | -0.25(-1.62%) |
Sep 02, 2016 | 15.24 | 15.28 | 15.28 | 15.28 | 1,495,859 | +0.10(+0.66%) |
Sep 01, 2016 | 15.35 | 15.43 | 15.05 | 15.18 | 932,125 | -0.12(-0.81%) |
Aug 31, 2016 | 15.34 | 15.38 | 15.08 | 15.30 | 1,222,967 | +0.02(+0.10%) |
Aug 30, 2016 | 15.17 | 15.29 | 15.10 | 15.29 | 718,044 | +0.17(+1.12%) |
Aug 29, 2016 | 15.09 | 15.23 | 15.09 | 15.12 | 1,037,306 | +0.05(+0.36%) |
Aug 26, 2016 | 15.12 | 15.23 | 14.94 | 15.07 | 1,617,683 | +0.01(+0.05%) |
Aug 25, 2016 | 15.20 | 15.23 | 15.02 | 15.06 | 1,198,707 | -0.14(-0.91%) |
Aug 24, 2016 | 15.13 | 15.23 | 15.06 | 15.20 | 648,916 | +0.10(+0.66%) |
Aug 23, 2016 | 15.12 | 15.20 | 15.10 | 15.10 | 527,968 | +0.02(+0.15%) |
Aug 22, 2016 | 15.15 | 15.19 | 15.03 | 15.07 | 653,789 | -0.08(-0.56%) |
Aug 19, 2016 | 14.98 | 15.17 | 14.95 | 15.16 | 901,900 | +0.10(+0.66%) |
Aug 18, 2016 | 14.94 | 15.08 | 14.90 | 15.06 | 722,747 | +0.12(+0.77%) |
Aug 17, 2016 | 14.86 | 14.99 | 14.86 | 14.94 | 1,012,774 | +0.03(+0.21%) |
Aug 16, 2016 | 14.80 | 14.95 | 14.71 | 14.91 | 987,249 | +0.08(+0.57%) |
Aug 15, 2016 | 14.64 | 14.86 | 14.64 | 14.83 | 472,391 | +0.23(+1.58%) |
Aug 12, 2016 | 14.44 | 14.60 | 14.38 | 14.60 | 537,415 | +0.02(+0.16%) |
Aug 11, 2016 | 14.60 | 14.70 | 14.51 | 14.57 | 939,462 | +0.02(+0.16%) |
Aug 10, 2016 | 14.73 | 14.77 | 14.51 | 14.55 | 618,723 | -0.22(-1.51%) |
Aug 09, 2016 | 14.74 | 14.87 | 14.67 | 14.77 | 490,727 | +0.04(+0.26%) |
Aug 08, 2016 | 14.76 | 14.88 | 14.69 | 14.74 | 533,313 | -0.02(-0.16%) |
Aug 05, 2016 | 14.44 | 14.77 | 14.44 | 14.76 | 989,625 | +0.42(+2.94%) |
Aug 04, 2016 | 14.24 | 14.39 | 14.24 | 14.34 | 615,838 | +0.06(+0.43%) |
Aug 03, 2016 | 14.06 | 14.28 | 14.06 | 14.28 | 472,598 | +0.23(+1.64%) |
Aug 02, 2016 | 14.11 | 14.17 | 13.98 | 14.05 | 634,842 | -0.05(-0.38%) |
Aug 01, 2016 | 14.28 | 14.35 | 14.09 | 14.10 | 570,385 | -0.17(-1.18%) |
Jul 29, 2016 | 14.28 | 14.39 | 14.22 | 14.27 | 658,006 | -0.02(-0.16%) |
Jul 28, 2016 | 14.31 | 14.41 | 14.20 | 14.29 | 702,633 | -0.02(-0.11%) |
Jul 27, 2016 | 14.36 | 14.53 | 14.26 | 14.31 | 1,186,716 | -0.03(-0.21%) |
Jul 26, 2016 | 14.21 | 14.34 | 14.18 | 14.34 | 727,329 | +0.11(+0.75%) |
Jul 25, 2016 | 14.16 | 14.27 | 14.14 | 14.23 | 858,320 | +0.03(+0.22%) |
Jul 22, 2016 | 13.81 | 14.23 | 13.63 | 14.20 | 1,643,766 | +0.48(+3.52%) |
Jul 21, 2016 | 13.81 | 13.89 | 13.64 | 13.72 | 1,753,147 | -0.09(-0.67%) |
Jul 20, 2016 | 13.72 | 13.81 | 13.64 | 13.81 | 1,203,224 | +0.16(+1.18%) |
Jul 19, 2016 | 13.49 | 13.67 | 13.44 | 13.65 | 628,608 | +0.07(+0.51%) |
Jul 18, 2016 | 13.61 | 13.67 | 13.47 | 13.58 | 706,844 | -0.02(-0.17%) |
Jul 15, 2016 | 13.69 | 13.70 | 13.52 | 13.60 | 792,566 | +0.04(+0.28%) |
Jul 14, 2016 | 13.68 | 13.68 | 13.55 | 13.56 | 854,996 | +0.17(+1.26%) |
Jul 13, 2016 | 13.39 | 13.52 | 13.34 | 13.39 | 1,214,493 | -0.05(-0.34%) |
Jul 12, 2016 | 13.34 | 13.48 | 13.32 | 13.44 | 1,469,784 | +0.25(+1.86%) |
Jul 11, 2016 | 13.27 | 13.31 | 13.14 | 13.19 | 1,180,715 | +0.07(+0.53%) |
Jul 08, 2016 | 13.18 | 13.29 | 12.96 | 13.12 | 1,065,574 | +0.17(+1.30%) |
Jul 07, 2016 | 12.89 | 13.07 | 12.80 | 12.96 | 1,086,342 | +0.10(+0.78%) |
Jul 06, 2016 | 12.50 | 12.89 | 12.46 | 12.86 | 1,307,800 | +0.21(+1.64%) |
Jul 05, 2016 | 12.87 | 12.92 | 12.51 | 12.65 | 932,543 | -0.38(-2.94%) |