Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.30 | 16.55 | 16.24 | 16.37 | 84,748 | +0.20(+1.22%) |
Sep 29, 2016 | 16.43 | 16.52 | 16.16 | 16.17 | 38,564 | -0.30(-1.80%) |
Sep 28, 2016 | 16.29 | 16.49 | 16.29 | 16.46 | 99,416 | +0.22(+1.34%) |
Sep 27, 2016 | 16.02 | 16.29 | 16.01 | 16.25 | 47,114 | +0.20(+1.26%) |
Sep 26, 2016 | 16.20 | 16.28 | 16.02 | 16.04 | 57,599 | -0.18(-1.13%) |
Sep 23, 2016 | 16.16 | 16.29 | 16.15 | 16.23 | 48,815 | -0.01(-0.06%) |
Sep 22, 2016 | 15.91 | 16.28 | 15.79 | 16.24 | 111,466 | +0.38(+2.40%) |
Sep 21, 2016 | 15.73 | 15.88 | 15.73 | 15.86 | 200,159 | +0.16(+1.01%) |
Sep 20, 2016 | 15.83 | 15.83 | 15.65 | 15.70 | 52,524 | -0.04(-0.28%) |
Sep 19, 2016 | 15.86 | 15.89 | 15.70 | 15.74 | 102,671 | +0.04(+0.25%) |
Sep 16, 2016 | 15.89 | 16.01 | 15.59 | 15.70 | 186,229 | -0.17(-1.09%) |
Sep 15, 2016 | 15.77 | 15.93 | 15.77 | 15.88 | 29,477 | +0.14(+0.91%) |
Sep 14, 2016 | 15.81 | 16.02 | 15.70 | 15.73 | 29,104 | -0.12(-0.75%) |
Sep 13, 2016 | 16.06 | 16.27 | 15.72 | 15.85 | 58,703 | -0.29(-1.77%) |
Sep 12, 2016 | 16.01 | 16.17 | 15.98 | 16.14 | 42,372 | +0.14(+0.89%) |
Sep 09, 2016 | 16.12 | 16.22 | 15.93 | 15.99 | 89,867 | -0.14(-0.89%) |
Sep 08, 2016 | 16.20 | 16.24 | 16.01 | 16.14 | 78,398 | -0.01(-0.09%) |
Sep 07, 2016 | 16.02 | 16.29 | 15.93 | 16.15 | 74,434 | +0.07(+0.46%) |
Sep 06, 2016 | 16.17 | 16.17 | 15.91 | 16.08 | 59,166 | -0.10(-0.61%) |
Sep 02, 2016 | 16.14 | 16.18 | 16.18 | 16.18 | 117,081 | +0.04(+0.24%) |
Sep 01, 2016 | 16.18 | 16.19 | 15.90 | 16.14 | 78,758 | -0.05(-0.34%) |
Aug 31, 2016 | 16.20 | 16.26 | 16.10 | 16.19 | 226,340 | +0.00(+0.03%) |
Aug 30, 2016 | 16.20 | 16.34 | 16.13 | 16.19 | 80,853 | +0.04(+0.24%) |
Aug 29, 2016 | 16.27 | 16.47 | 16.11 | 16.15 | 130,574 | -0.13(-0.79%) |
Aug 26, 2016 | 16.20 | 16.29 | 16.16 | 16.28 | 106,015 | +0.10(+0.61%) |
Aug 25, 2016 | 15.96 | 16.23 | 15.96 | 16.18 | 119,018 | +0.18(+1.14%) |
Aug 24, 2016 | 15.73 | 16.00 | 15.67 | 15.99 | 154,817 | +0.30(+1.92%) |
Aug 23, 2016 | 15.55 | 15.74 | 15.55 | 15.69 | 99,926 | +0.15(+0.95%) |
Aug 22, 2016 | 15.59 | 15.61 | 15.43 | 15.55 | 43,636 | -0.03(-0.22%) |
Aug 19, 2016 | 15.47 | 15.64 | 15.46 | 15.58 | 78,625 | +0.11(+0.73%) |
Aug 18, 2016 | 15.27 | 15.47 | 15.10 | 15.47 | 112,400 | +0.23(+1.49%) |
Aug 17, 2016 | 15.34 | 15.45 | 15.21 | 15.24 | 152,506 | -0.01(-0.10%) |
Aug 16, 2016 | 15.20 | 15.38 | 15.09 | 15.25 | 56,602 | +0.00(+0.00%) |
Aug 15, 2016 | 15.22 | 15.30 | 15.21 | 15.25 | 80,249 | +0.05(+0.32%) |
Aug 12, 2016 | 15.21 | 15.28 | 15.11 | 15.21 | 48,422 | -0.02(-0.16%) |
Aug 11, 2016 | 15.02 | 15.34 | 14.98 | 15.23 | 90,144 | +0.22(+1.48%) |
Aug 10, 2016 | 15.00 | 15.03 | 14.95 | 15.01 | 91,727 | +0.00(+0.03%) |
Aug 09, 2016 | 15.01 | 15.04 | 14.98 | 15.00 | 81,082 | -0.00(-0.03%) |
Aug 08, 2016 | 15.02 | 15.07 | 15.00 | 15.01 | 53,691 | -0.05(-0.33%) |
Aug 05, 2016 | 14.98 | 15.08 | 14.98 | 15.06 | 108,400 | +0.14(+0.93%) |
Aug 04, 2016 | 15.04 | 15.04 | 14.88 | 14.92 | 29,940 | -0.06(-0.43%) |
Aug 03, 2016 | 14.96 | 15.02 | 14.89 | 14.98 | 46,699 | +0.09(+0.63%) |
Aug 02, 2016 | 15.01 | 15.01 | 14.84 | 14.89 | 55,261 | -0.10(-0.66%) |
Aug 01, 2016 | 14.93 | 15.11 | 14.52 | 14.99 | 67,421 | +0.00(+0.03%) |
Jul 29, 2016 | 14.93 | 15.06 | 14.85 | 14.98 | 69,357 | -0.03(-0.20%) |
Jul 28, 2016 | 15.03 | 15.06 | 14.94 | 15.01 | 45,651 | +0.00(+0.03%) |
Jul 27, 2016 | 14.94 | 15.06 | 14.90 | 15.01 | 74,861 | +0.05(+0.33%) |
Jul 26, 2016 | 15.01 | 15.01 | 14.92 | 14.96 | 33,860 | -0.01(-0.03%) |
Jul 25, 2016 | 15.00 | 15.03 | 14.84 | 14.96 | 35,497 | -0.05(-0.36%) |
Jul 22, 2016 | 14.84 | 15.18 | 14.77 | 15.02 | 46,360 | +0.13(+0.90%) |
Jul 21, 2016 | 14.89 | 15.14 | 14.83 | 14.88 | 42,392 | -0.07(-0.46%) |
Jul 20, 2016 | 14.95 | 15.08 | 14.94 | 14.95 | 60,791 | -0.03(-0.20%) |
Jul 19, 2016 | 14.97 | 15.06 | 14.88 | 14.98 | 58,125 | +0.04(+0.26%) |
Jul 18, 2016 | 15.01 | 15.01 | 14.75 | 14.94 | 133,769 | -0.03(-0.20%) |
Jul 15, 2016 | 15.08 | 15.11 | 14.80 | 14.97 | 67,147 | +0.04(+0.30%) |
Jul 14, 2016 | 14.96 | 15.15 | 14.57 | 14.93 | 121,114 | +0.14(+0.97%) |
Jul 13, 2016 | 15.00 | 15.07 | 14.72 | 14.79 | 131,786 | -0.11(-0.76%) |
Jul 12, 2016 | 14.80 | 15.17 | 14.80 | 14.90 | 136,801 | +0.25(+1.72%) |
Jul 11, 2016 | 14.61 | 14.90 | 14.57 | 14.65 | 74,948 | +0.03(+0.24%) |
Jul 08, 2016 | 14.32 | 14.80 | 14.18 | 14.61 | 85,394 | +0.43(+3.06%) |
Jul 07, 2016 | 14.13 | 14.32 | 14.12 | 14.18 | 35,689 | +0.22(+1.59%) |
Jul 05, 2016 | 14.02 | 14.02 | 13.87 | 13.96 | 37,889 | -0.21(-1.46%) |