Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.77 | 15.94 | 15.66 | 15.84 | 313,600 | +0.06(+0.40%) |
Sep 29, 2016 | 16.14 | 16.21 | 15.77 | 15.78 | 144,271 | -0.46(-2.83%) |
Sep 28, 2016 | 15.97 | 16.26 | 15.95 | 16.24 | 160,574 | +0.23(+1.41%) |
Sep 27, 2016 | 15.99 | 16.17 | 15.96 | 16.01 | 213,214 | -0.07(-0.45%) |
Sep 26, 2016 | 16.12 | 16.22 | 15.95 | 16.08 | 214,378 | -0.18(-1.11%) |
Sep 23, 2016 | 16.08 | 16.34 | 16.05 | 16.27 | 320,435 | +0.10(+0.61%) |
Sep 22, 2016 | 16.03 | 16.18 | 15.87 | 16.17 | 378,155 | +0.25(+1.59%) |
Sep 21, 2016 | 15.81 | 15.96 | 15.68 | 15.91 | 253,652 | +0.22(+1.38%) |
Sep 20, 2016 | 15.89 | 16.13 | 15.69 | 15.70 | 254,725 | -0.15(-0.97%) |
Sep 19, 2016 | 15.88 | 15.95 | 15.68 | 15.85 | 1,162,830 | -0.01(-0.06%) |
Sep 16, 2016 | 15.87 | 15.90 | 15.70 | 15.86 | 1,549,000 | -0.03(-0.17%) |
Sep 15, 2016 | 15.67 | 15.90 | 15.67 | 15.89 | 122,821 | +0.21(+1.32%) |
Sep 14, 2016 | 15.75 | 15.78 | 15.61 | 15.68 | 193,873 | -0.03(-0.17%) |
Sep 13, 2016 | 15.83 | 15.90 | 15.68 | 15.71 | 234,251 | -0.25(-1.58%) |
Sep 12, 2016 | 15.80 | 15.99 | 15.77 | 15.96 | 271,025 | +0.09(+0.57%) |
Sep 09, 2016 | 16.13 | 16.16 | 15.85 | 15.87 | 183,003 | -0.41(-2.49%) |
Sep 08, 2016 | 16.36 | 16.36 | 16.08 | 16.27 | 377,526 | -0.15(-0.93%) |
Sep 07, 2016 | 16.45 | 16.61 | 16.20 | 16.43 | 405,092 | -0.06(-0.38%) |
Sep 06, 2016 | 16.54 | 16.65 | 16.47 | 16.49 | 171,032 | -0.05(-0.33%) |
Sep 02, 2016 | 16.39 | 16.54 | 16.54 | 16.54 | 208,743 | +0.23(+1.44%) |
Sep 01, 2016 | 16.18 | 16.32 | 16.02 | 16.31 | 145,839 | +0.12(+0.72%) |
Aug 31, 2016 | 16.22 | 16.24 | 15.95 | 16.19 | 354,391 | -0.07(-0.44%) |
Aug 30, 2016 | 16.36 | 16.38 | 16.23 | 16.27 | 142,288 | +0.00(+0.00%) |
Aug 29, 2016 | 16.06 | 16.45 | 16.06 | 16.27 | 206,404 | +0.21(+1.29%) |
Aug 26, 2016 | 16.08 | 16.19 | 15.88 | 16.06 | 193,002 | -0.04(-0.22%) |
Aug 25, 2016 | 16.09 | 16.15 | 16.02 | 16.09 | 215,070 | +0.00(+0.00%) |
Aug 24, 2016 | 16.16 | 16.18 | 16.00 | 16.09 | 200,615 | -0.09(-0.56%) |
Aug 23, 2016 | 16.24 | 16.29 | 16.05 | 16.18 | 218,316 | -0.07(-0.44%) |
Aug 22, 2016 | 16.22 | 16.31 | 16.15 | 16.26 | 201,392 | +0.03(+0.17%) |
Aug 19, 2016 | 15.95 | 16.36 | 15.90 | 16.23 | 795,101 | +0.28(+1.75%) |
Aug 18, 2016 | 15.59 | 15.96 | 15.54 | 15.95 | 264,383 | +0.38(+2.43%) |
Aug 17, 2016 | 15.79 | 15.81 | 15.49 | 15.57 | 300,321 | -0.27(-1.71%) |
Aug 16, 2016 | 16.05 | 16.06 | 15.82 | 15.84 | 231,182 | -0.22(-1.35%) |
Aug 15, 2016 | 16.16 | 16.16 | 15.90 | 16.06 | 375,776 | -0.09(-0.56%) |
Aug 12, 2016 | 16.11 | 16.35 | 16.05 | 16.15 | 335,776 | +0.03(+0.17%) |
Aug 11, 2016 | 15.73 | 16.16 | 15.66 | 16.12 | 443,091 | +0.50(+3.17%) |
Aug 10, 2016 | 16.70 | 16.73 | 15.14 | 15.63 | 1,057,216 | -1.14(-6.77%) |
Aug 09, 2016 | 17.02 | 17.07 | 16.68 | 16.76 | 324,268 | -0.29(-1.69%) |
Aug 08, 2016 | 17.25 | 17.27 | 16.97 | 17.05 | 173,194 | -0.20(-1.15%) |
Aug 05, 2016 | 16.82 | 17.27 | 16.79 | 17.25 | 194,701 | +0.50(+2.96%) |
Aug 04, 2016 | 16.80 | 17.03 | 16.74 | 16.75 | 140,509 | -0.04(-0.21%) |
Aug 03, 2016 | 16.76 | 16.81 | 16.56 | 16.79 | 202,889 | +0.01(+0.05%) |
Aug 02, 2016 | 16.99 | 17.09 | 16.76 | 16.78 | 207,268 | -0.23(-1.38%) |
Aug 01, 2016 | 16.96 | 17.22 | 16.87 | 17.01 | 328,676 | +0.02(+0.11%) |
Jul 29, 2016 | 16.81 | 17.00 | 16.68 | 16.99 | 907,476 | +0.11(+0.64%) |
Jul 28, 2016 | 16.95 | 17.07 | 16.76 | 16.89 | 255,721 | -0.06(-0.37%) |
Jul 27, 2016 | 16.89 | 17.04 | 16.86 | 16.95 | 351,534 | +0.05(+0.32%) |
Jul 26, 2016 | 16.78 | 17.12 | 16.73 | 16.90 | 207,092 | +0.13(+0.75%) |
Jul 25, 2016 | 16.63 | 16.77 | 16.59 | 16.77 | 295,601 | +0.14(+0.81%) |
Jul 22, 2016 | 16.71 | 16.77 | 16.40 | 16.63 | 199,498 | -0.14(-0.81%) |
Jul 21, 2016 | 16.73 | 16.96 | 16.66 | 16.77 | 179,309 | -0.01(-0.05%) |
Jul 20, 2016 | 16.42 | 16.85 | 16.28 | 16.78 | 349,936 | +0.38(+2.31%) |
Jul 19, 2016 | 16.72 | 16.97 | 16.32 | 16.40 | 344,554 | -0.32(-1.89%) |
Jul 18, 2016 | 16.72 | 16.90 | 16.64 | 16.72 | 207,472 | +0.04(+0.22%) |
Jul 15, 2016 | 16.75 | 16.78 | 16.63 | 16.68 | 252,328 | +0.07(+0.43%) |
Jul 14, 2016 | 16.81 | 16.81 | 16.56 | 16.61 | 231,713 | -0.05(-0.27%) |
Jul 13, 2016 | 16.74 | 16.98 | 16.63 | 16.65 | 250,922 | -0.12(-0.70%) |
Jul 12, 2016 | 16.72 | 16.85 | 16.59 | 16.77 | 470,038 | +0.14(+0.81%) |
Jul 11, 2016 | 16.61 | 16.78 | 16.48 | 16.63 | 634,119 | +0.05(+0.33%) |
Jul 08, 2016 | 16.29 | 16.63 | 16.17 | 16.58 | 378,144 | +0.41(+2.56%) |
Jul 07, 2016 | 16.08 | 16.36 | 16.08 | 16.17 | 220,806 | +0.08(+0.50%) |
Jul 06, 2016 | 15.84 | 16.15 | 15.67 | 16.08 | 273,706 | +0.00(+0.00%) |
Jul 05, 2016 | 16.28 | 16.31 | 16.02 | 16.08 | 157,324 | -0.23(-1.38%) |