Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.46 | 15.77 | 15.23 | 15.44 | 39,156 | +0.04(+0.23%) |
Sep 29, 2016 | 15.59 | 15.92 | 15.28 | 15.40 | 20,322 | -0.23(-1.47%) |
Sep 28, 2016 | 14.64 | 15.71 | 14.59 | 15.63 | 29,815 | +1.13(+7.77%) |
Sep 27, 2016 | 14.55 | 14.55 | 14.19 | 14.50 | 16,468 | -0.07(-0.48%) |
Sep 26, 2016 | 14.46 | 14.74 | 14.46 | 14.57 | 16,542 | +0.04(+0.30%) |
Sep 23, 2016 | 15.07 | 15.08 | 14.44 | 14.53 | 38,370 | -0.74(-4.84%) |
Sep 22, 2016 | 15.10 | 15.30 | 14.88 | 15.27 | 13,418 | +0.26(+1.76%) |
Sep 21, 2016 | 14.40 | 15.05 | 14.40 | 15.01 | 25,085 | +0.63(+4.41%) |
Sep 20, 2016 | 14.32 | 14.56 | 14.12 | 14.37 | 14,769 | +0.06(+0.43%) |
Sep 19, 2016 | 14.31 | 14.38 | 14.17 | 14.31 | 21,250 | +0.00(+0.00%) |
Sep 16, 2016 | 14.09 | 14.35 | 13.80 | 14.31 | 106,372 | +0.17(+1.18%) |
Sep 15, 2016 | 14.04 | 14.24 | 13.98 | 14.14 | 54,481 | +0.06(+0.44%) |
Sep 14, 2016 | 14.10 | 14.18 | 13.94 | 14.08 | 45,810 | -0.04(-0.31%) |
Sep 13, 2016 | 14.24 | 14.29 | 14.05 | 14.12 | 58,300 | -0.26(-1.78%) |
Sep 12, 2016 | 14.73 | 14.77 | 14.20 | 14.38 | 35,792 | -0.36(-2.45%) |
Sep 09, 2016 | 15.08 | 15.09 | 14.70 | 14.74 | 59,586 | -0.50(-3.29%) |
Sep 08, 2016 | 15.67 | 15.74 | 15.11 | 15.24 | 74,095 | -0.24(-1.54%) |
Sep 07, 2016 | 15.68 | 16.02 | 15.43 | 15.48 | 30,924 | -0.17(-1.07%) |
Sep 06, 2016 | 15.27 | 15.67 | 15.06 | 15.65 | 23,077 | +0.48(+3.13%) |
Sep 02, 2016 | 15.16 | 15.17 | 15.17 | 15.17 | 13,740 | +0.14(+0.94%) |
Sep 01, 2016 | 15.16 | 15.27 | 14.83 | 15.03 | 23,603 | -0.20(-1.33%) |
Aug 31, 2016 | 15.41 | 15.55 | 14.88 | 15.23 | 26,821 | -0.32(-2.04%) |
Aug 30, 2016 | 15.04 | 15.58 | 15.04 | 15.55 | 25,979 | +0.41(+2.73%) |
Aug 29, 2016 | 15.27 | 15.56 | 15.05 | 15.14 | 17,837 | -0.22(-1.43%) |
Aug 26, 2016 | 15.90 | 15.90 | 15.16 | 15.36 | 16,023 | -0.26(-1.64%) |
Aug 25, 2016 | 15.63 | 15.68 | 15.41 | 15.61 | 18,184 | +0.01(+0.06%) |
Aug 24, 2016 | 15.82 | 16.04 | 15.47 | 15.60 | 18,755 | -0.23(-1.45%) |
Aug 23, 2016 | 15.53 | 16.05 | 15.43 | 15.83 | 29,621 | +0.21(+1.35%) |
Aug 22, 2016 | 15.83 | 15.83 | 15.47 | 15.62 | 15,957 | -0.41(-2.58%) |
Aug 19, 2016 | 16.19 | 16.23 | 15.97 | 16.04 | 26,127 | -0.21(-1.30%) |
Aug 18, 2016 | 15.85 | 16.34 | 15.83 | 16.25 | 16,193 | +0.41(+2.61%) |
Aug 17, 2016 | 15.83 | 16.01 | 15.63 | 15.83 | 22,448 | -0.03(-0.17%) |
Aug 16, 2016 | 16.54 | 16.77 | 15.72 | 15.86 | 30,103 | -0.70(-4.24%) |
Aug 15, 2016 | 16.16 | 16.96 | 16.16 | 16.56 | 40,297 | +0.35(+2.17%) |
Aug 12, 2016 | 15.73 | 16.22 | 15.73 | 16.21 | 46,480 | +0.51(+3.25%) |
Aug 11, 2016 | 14.94 | 15.74 | 14.89 | 15.70 | 49,252 | +0.80(+5.37%) |
Aug 10, 2016 | 14.68 | 14.96 | 14.59 | 14.90 | 91,258 | +0.25(+1.68%) |
Aug 09, 2016 | 14.41 | 14.69 | 14.41 | 14.66 | 33,263 | +0.23(+1.58%) |
Aug 08, 2016 | 14.54 | 14.78 | 14.37 | 14.43 | 36,047 | -0.10(-0.67%) |
Aug 05, 2016 | 14.30 | 14.59 | 13.94 | 14.52 | 24,954 | +0.26(+1.85%) |
Aug 04, 2016 | 14.34 | 14.63 | 14.20 | 14.26 | 23,967 | -0.20(-1.40%) |
Aug 03, 2016 | 14.25 | 14.48 | 14.21 | 14.46 | 12,376 | +0.32(+2.24%) |
Aug 02, 2016 | 14.16 | 14.24 | 13.90 | 14.15 | 20,189 | +0.08(+0.56%) |
Aug 01, 2016 | 14.30 | 14.30 | 13.87 | 14.07 | 38,004 | -0.31(-2.14%) |
Jul 29, 2016 | 13.97 | 14.50 | 13.97 | 14.37 | 27,814 | +0.27(+1.93%) |
Jul 28, 2016 | 14.09 | 14.31 | 13.88 | 14.10 | 14,811 | -0.10(-0.68%) |
Jul 27, 2016 | 14.35 | 14.72 | 14.03 | 14.20 | 26,306 | -0.15(-1.04%) |
Jul 26, 2016 | 14.04 | 14.45 | 14.04 | 14.35 | 17,465 | +0.25(+1.74%) |
Jul 25, 2016 | 14.00 | 14.21 | 13.77 | 14.10 | 30,239 | +0.01(+0.06%) |
Jul 22, 2016 | 14.04 | 14.11 | 13.89 | 14.09 | 24,235 | +0.16(+1.13%) |
Jul 21, 2016 | 14.68 | 15.00 | 13.85 | 13.94 | 22,669 | -0.66(-4.51%) |
Jul 20, 2016 | 14.18 | 14.73 | 13.94 | 14.59 | 29,340 | +0.33(+2.34%) |
Jul 19, 2016 | 14.39 | 14.40 | 14.15 | 14.26 | 19,001 | -0.12(-0.86%) |
Jul 18, 2016 | 14.78 | 14.78 | 14.22 | 14.38 | 18,661 | -0.44(-2.96%) |
Jul 15, 2016 | 14.92 | 14.92 | 14.61 | 14.82 | 19,532 | +0.05(+0.36%) |
Jul 14, 2016 | 15.16 | 15.22 | 14.68 | 14.77 | 19,890 | -0.42(-2.78%) |
Jul 13, 2016 | 14.88 | 15.26 | 14.65 | 15.19 | 37,670 | +0.30(+2.01%) |
Jul 12, 2016 | 14.32 | 15.20 | 14.29 | 14.89 | 54,647 | +0.57(+3.99%) |
Jul 11, 2016 | 14.39 | 14.43 | 14.19 | 14.32 | 27,029 | -0.02(-0.12%) |
Jul 08, 2016 | 14.24 | 14.37 | 13.90 | 14.34 | 33,345 | +0.28(+2.00%) |
Jul 07, 2016 | 14.43 | 14.45 | 13.58 | 14.06 | 38,662 | -0.26(-1.84%) |
Jul 06, 2016 | 14.19 | 14.52 | 14.18 | 14.32 | 13,808 | +0.08(+0.56%) |
Jul 05, 2016 | 14.30 | 14.46 | 14.16 | 14.24 | 24,745 | -0.35(-2.41%) |