Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.51 | 14.69 | 14.29 | 14.59 | 446,642 | +0.20(+1.39%) |
Sep 29, 2016 | 14.56 | 14.63 | 14.39 | 14.39 | 412,193 | -0.20(-1.37%) |
Sep 28, 2016 | 14.44 | 14.62 | 14.42 | 14.59 | 493,879 | +0.16(+1.11%) |
Sep 27, 2016 | 14.40 | 14.51 | 14.21 | 14.43 | 614,782 | -0.09(-0.62%) |
Sep 26, 2016 | 14.47 | 14.76 | 14.38 | 14.52 | 519,185 | +0.01(+0.07%) |
Sep 23, 2016 | 14.31 | 14.53 | 14.17 | 14.51 | 601,131 | +0.22(+1.54%) |
Sep 22, 2016 | 14.18 | 14.37 | 14.10 | 14.29 | 587,364 | +0.26(+1.85%) |
Sep 21, 2016 | 14.14 | 14.29 | 13.90 | 14.03 | 864,217 | -0.11(-0.78%) |
Sep 20, 2016 | 14.65 | 14.67 | 14.05 | 14.14 | 723,853 | -0.54(-3.68%) |
Sep 19, 2016 | 14.85 | 14.98 | 14.53 | 14.68 | 1,079,863 | -0.01(-0.07%) |
Sep 16, 2016 | 14.58 | 14.80 | 14.56 | 14.69 | 1,013,628 | +0.03(+0.20%) |
Sep 15, 2016 | 14.30 | 14.74 | 14.26 | 14.66 | 609,921 | +0.31(+2.16%) |
Sep 14, 2016 | 14.21 | 14.52 | 14.20 | 14.35 | 627,996 | +0.07(+0.49%) |
Sep 13, 2016 | 14.61 | 14.67 | 14.15 | 14.28 | 768,098 | -0.48(-3.25%) |
Sep 12, 2016 | 14.58 | 14.79 | 14.39 | 14.76 | 660,051 | +0.19(+1.30%) |
Sep 09, 2016 | 15.07 | 15.10 | 14.53 | 14.57 | 1,710,286 | -0.65(-4.27%) |
Sep 08, 2016 | 15.05 | 15.28 | 15.01 | 15.22 | 782,068 | +0.20(+1.33%) |
Sep 07, 2016 | 14.88 | 15.15 | 14.74 | 15.02 | 1,051,096 | +0.43(+2.95%) |
Sep 06, 2016 | 15.02 | 15.05 | 14.54 | 14.59 | 859,063 | -0.43(-2.86%) |
Sep 02, 2016 | 15.13 | 15.02 | 15.02 | 15.02 | 1,357,300 | -0.16(-1.05%) |
Sep 01, 2016 | 15.34 | 15.43 | 14.89 | 15.18 | 1,160,098 | +0.04(+0.26%) |
Aug 31, 2016 | 17.13 | 17.57 | 14.85 | 15.14 | 3,420,065 | -2.67(-14.99%) |
Aug 30, 2016 | 17.47 | 17.85 | 17.47 | 17.81 | 1,023,104 | +0.31(+1.77%) |
Aug 29, 2016 | 17.29 | 17.68 | 17.23 | 17.50 | 510,332 | +0.32(+1.86%) |
Aug 26, 2016 | 17.38 | 17.38 | 16.97 | 17.18 | 601,593 | -0.03(-0.17%) |
Aug 25, 2016 | 17.08 | 17.33 | 17.06 | 17.21 | 429,028 | +0.04(+0.23%) |
Aug 24, 2016 | 17.48 | 17.51 | 17.15 | 17.17 | 325,636 | -0.28(-1.60%) |
Aug 23, 2016 | 17.39 | 17.53 | 17.27 | 17.45 | 277,664 | +0.10(+0.58%) |
Aug 22, 2016 | 16.97 | 17.37 | 16.75 | 17.35 | 440,163 | +0.34(+2.00%) |
Aug 19, 2016 | 16.93 | 17.02 | 16.68 | 17.01 | 323,853 | +0.01(+0.06%) |
Aug 18, 2016 | 16.94 | 17.02 | 16.74 | 17.00 | 576,712 | +0.12(+0.71%) |
Aug 17, 2016 | 16.97 | 17.05 | 16.83 | 16.88 | 239,322 | -0.11(-0.65%) |
Aug 16, 2016 | 17.25 | 17.29 | 16.98 | 16.99 | 587,512 | -0.34(-1.96%) |
Aug 15, 2016 | 17.22 | 17.38 | 17.15 | 17.33 | 266,550 | +0.13(+0.76%) |
Aug 12, 2016 | 17.35 | 17.39 | 17.04 | 17.20 | 243,101 | -0.21(-1.21%) |
Aug 11, 2016 | 17.39 | 17.58 | 17.21 | 17.41 | 868,391 | +0.22(+1.28%) |
Aug 10, 2016 | 17.68 | 17.68 | 17.11 | 17.19 | 459,994 | -0.49(-2.77%) |
Aug 09, 2016 | 17.53 | 17.76 | 17.32 | 17.68 | 855,931 | +0.20(+1.14%) |
Aug 08, 2016 | 17.17 | 17.49 | 17.06 | 17.48 | 729,822 | +0.35(+2.04%) |
Aug 05, 2016 | 16.78 | 17.13 | 16.72 | 17.13 | 549,685 | +0.45(+2.70%) |
Aug 04, 2016 | 16.69 | 16.76 | 16.50 | 16.68 | 391,975 | -0.02(-0.12%) |
Aug 03, 2016 | 16.38 | 16.80 | 16.27 | 16.70 | 598,175 | +0.28(+1.71%) |
Aug 02, 2016 | 16.18 | 16.51 | 16.11 | 16.42 | 738,305 | +0.27(+1.67%) |
Aug 01, 2016 | 16.27 | 16.31 | 15.80 | 16.15 | 1,033,598 | -0.07(-0.43%) |
Jul 29, 2016 | 17.13 | 17.23 | 16.18 | 16.22 | 1,637,143 | -1.02(-5.92%) |
Jul 28, 2016 | 17.03 | 17.37 | 16.97 | 17.24 | 516,722 | +0.14(+0.82%) |
Jul 27, 2016 | 17.28 | 17.39 | 16.92 | 17.10 | 528,719 | -0.04(-0.23%) |
Jul 26, 2016 | 16.88 | 17.26 | 16.86 | 17.14 | 808,093 | +0.18(+1.06%) |
Jul 25, 2016 | 16.46 | 17.16 | 16.41 | 16.96 | 1,363,560 | +0.52(+3.16%) |
Jul 22, 2016 | 16.43 | 16.49 | 16.14 | 16.44 | 907,813 | +0.17(+1.04%) |
Jul 21, 2016 | 16.12 | 16.51 | 15.95 | 16.27 | 1,649,833 | +0.02(+0.12%) |
Jul 20, 2016 | 16.74 | 16.78 | 16.22 | 16.25 | 6,422,343 | -0.57(-3.39%) |
Jul 19, 2016 | 17.14 | 17.27 | 16.57 | 16.82 | 897,972 | -0.29(-1.69%) |
Jul 18, 2016 | 17.17 | 17.59 | 16.92 | 17.11 | 590,336 | -0.06(-0.35%) |
Jul 15, 2016 | 17.08 | 17.22 | 16.85 | 17.17 | 226,339 | +0.20(+1.18%) |
Jul 14, 2016 | 17.28 | 17.28 | 16.95 | 16.97 | 243,125 | -0.17(-0.99%) |
Jul 13, 2016 | 17.18 | 17.21 | 16.97 | 17.14 | 216,798 | +0.11(+0.65%) |
Jul 12, 2016 | 17.01 | 17.31 | 16.91 | 17.03 | 287,302 | +0.05(+0.29%) |
Jul 11, 2016 | 16.40 | 17.00 | 16.38 | 16.98 | 393,562 | +0.59(+3.60%) |
Jul 08, 2016 | 16.19 | 16.50 | 16.10 | 16.39 | 354,383 | +0.29(+1.80%) |
Jul 07, 2016 | 16.07 | 16.19 | 16.02 | 16.10 | 157,276 | +0.06(+0.37%) |
Jul 06, 2016 | 15.94 | 16.09 | 15.85 | 16.04 | 198,815 | +0.04(+0.25%) |
Jul 05, 2016 | 16.19 | 16.24 | 15.67 | 16.00 | 298,558 | -0.28(-1.72%) |