Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.40 | 17.40 | 17.35 | 17.35 | 729 | -0.29(-1.64%) |
Sep 29, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 136 | +0.00(+0.00%) |
Sep 28, 2016 | 17.53 | 17.64 | 17.41 | 17.64 | 1,531 | +0.35(+2.02%) |
Sep 27, 2016 | 17.26 | 17.34 | 17.23 | 17.29 | 2,598 | +0.10(+0.58%) |
Sep 26, 2016 | 17.23 | 17.23 | 17.19 | 17.19 | 537 | +0.00(+0.00%) |
Sep 23, 2016 | 17.01 | 17.19 | 17.01 | 17.19 | 1,098 | +0.16(+0.94%) |
Sep 22, 2016 | 17.11 | 17.11 | 17.03 | 17.03 | 834 | +0.41(+2.44%) |
Sep 21, 2016 | 16.75 | 16.75 | 16.62 | 16.62 | 1,004 | +0.05(+0.27%) |
Sep 20, 2016 | 16.47 | 16.58 | 16.47 | 16.58 | 2,298 | +0.16(+0.97%) |
Sep 19, 2016 | 16.43 | 16.44 | 16.42 | 16.42 | 13,718 | +0.26(+1.61%) |
Sep 16, 2016 | 16.14 | 16.19 | 16.14 | 16.16 | 3,004 | -0.29(-1.79%) |
Sep 15, 2016 | 16.62 | 16.65 | 16.45 | 16.45 | 2,171 | +0.35(+2.17%) |
Sep 14, 2016 | 16.26 | 16.26 | 16.02 | 16.11 | 1,369 | +0.57(+3.64%) |
Sep 13, 2016 | 15.66 | 15.81 | 15.50 | 15.54 | 14,403 | -0.76(-4.66%) |
Sep 12, 2016 | 16.03 | 16.37 | 15.95 | 16.30 | 8,004 | +0.13(+0.80%) |
Sep 09, 2016 | 16.25 | 16.25 | 16.17 | 16.17 | 623 | -0.33(-2.00%) |
Sep 08, 2016 | 16.41 | 16.50 | 16.41 | 16.50 | 842 | -0.21(-1.26%) |
Sep 07, 2016 | 16.78 | 16.81 | 16.68 | 16.71 | 7,299 | +0.12(+0.72%) |
Sep 06, 2016 | 16.49 | 16.60 | 16.49 | 16.59 | 893 | +0.48(+2.98%) |
Sep 02, 2016 | 16.11 | 16.11 | 16.11 | 0 | +0.28(+1.77%) | |
Sep 01, 2016 | 15.87 | 15.87 | 15.83 | 15.83 | 940 | +0.05(+0.35%) |
Aug 31, 2016 | 15.75 | 15.84 | 15.75 | 15.78 | 2,437 | +0.04(+0.22%) |
Aug 30, 2016 | 15.86 | 15.86 | 15.74 | 15.74 | 896 | +0.13(+0.81%) |
Aug 29, 2016 | 15.68 | 15.68 | 15.61 | 15.61 | 517 | -0.10(-0.61%) |
Aug 26, 2016 | 15.78 | 15.78 | 15.67 | 15.71 | 946 | +0.07(+0.42%) |
Aug 25, 2016 | 15.72 | 15.72 | 15.57 | 15.64 | 1,942 | -0.13(-0.86%) |
Aug 24, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 540 | +0.02(+0.12%) |
Aug 23, 2016 | 15.95 | 15.97 | 15.76 | 15.76 | 1,423 | +0.10(+0.65%) |
Aug 22, 2016 | 15.55 | 15.70 | 15.55 | 15.66 | 17,037 | -0.06(-0.38%) |
Aug 19, 2016 | 15.65 | 15.73 | 15.50 | 15.72 | 20,416 | -0.41(-2.54%) |
Aug 18, 2016 | 16.10 | 16.15 | 16.09 | 16.13 | 789 | -0.03(-0.19%) |
Aug 17, 2016 | 16.08 | 16.16 | 16.07 | 16.16 | 2,183 | +0.08(+0.50%) |
Aug 16, 2016 | 16.10 | 16.10 | 16.07 | 16.08 | 955 | -0.22(-1.32%) |
Aug 15, 2016 | 16.36 | 16.38 | 16.30 | 16.30 | 1,125 | +0.09(+0.52%) |
Aug 12, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 228 | -0.10(-0.61%) |
Aug 11, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 469 | -0.24(-1.45%) |
Aug 10, 2016 | 16.54 | 16.55 | 16.32 | 16.55 | 21,029 | +0.10(+0.61%) |
Aug 09, 2016 | 16.65 | 16.65 | 16.45 | 16.45 | 3,643 | +0.26(+1.61%) |
Aug 08, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 757 | +0.41(+2.60%) |
Aug 05, 2016 | 15.79 | 15.79 | 15.75 | 15.78 | 1,257 | -0.12(-0.75%) |
Aug 04, 2016 | 15.85 | 15.90 | 15.51 | 15.90 | 2,910 | +0.47(+3.05%) |
Aug 03, 2016 | 15.49 | 15.49 | 15.41 | 15.43 | 3,532 | -0.43(-2.71%) |
Aug 02, 2016 | 15.89 | 15.89 | 15.77 | 15.86 | 2,887 | -0.12(-0.75%) |
Aug 01, 2016 | 16.10 | 16.10 | 15.80 | 15.98 | 2,680 | -0.29(-1.78%) |
Jul 29, 2016 | 16.25 | 16.27 | 16.25 | 16.27 | 788 | +0.38(+2.39%) |
Jul 28, 2016 | 15.89 | 15.89 | 15.80 | 15.89 | 863 | -0.02(-0.13%) |
Jul 27, 2016 | 15.82 | 15.91 | 15.82 | 15.91 | 2,196 | +0.04(+0.25%) |
Jul 26, 2016 | 15.91 | 16.03 | 15.71 | 15.87 | 11,955 | -0.04(-0.25%) |
Jul 25, 2016 | 15.76 | 15.91 | 15.76 | 15.91 | 843 | +0.14(+0.92%) |
Jul 22, 2016 | 15.71 | 15.86 | 15.64 | 15.77 | 6,596 | -0.01(-0.10%) |
Jul 21, 2016 | 16.12 | 16.12 | 15.78 | 15.78 | 10,150 | +0.43(+2.80%) |
Jul 20, 2016 | 15.31 | 15.39 | 15.08 | 15.35 | 46,658 | -0.25(-1.60%) |
Jul 19, 2016 | 15.59 | 15.60 | 15.30 | 15.60 | 8,198 | -0.41(-2.56%) |
Jul 18, 2016 | 15.95 | 16.01 | 15.82 | 16.01 | 1,944 | +0.12(+0.76%) |
Jul 15, 2016 | 16.05 | 16.08 | 15.89 | 15.89 | 922 | -0.17(-1.06%) |
Jul 14, 2016 | 16.10 | 16.10 | 15.86 | 16.06 | 4,794 | +0.06(+0.37%) |
Jul 13, 2016 | 15.91 | 16.00 | 15.91 | 16.00 | 2,792 | +0.00(+0.00%) |
Jul 12, 2016 | 16.00 | 16.11 | 15.83 | 16.00 | 29,418 | +0.33(+2.11%) |
Jul 11, 2016 | 15.44 | 15.67 | 15.38 | 15.67 | 1,140 | +0.35(+2.28%) |
Jul 08, 2016 | 15.14 | 15.32 | 15.14 | 15.32 | 8,643 | +0.18(+1.19%) |
Jul 07, 2016 | 15.21 | 15.21 | 15.05 | 15.14 | 3,980 | -0.13(-0.88%) |
Jul 05, 2016 | 15.52 | 15.52 | 15.28 | 15.28 | 2,265 | -0.64(-4.02%) |