Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.49 | 17.03 | 16.38 | 16.90 | 137,030 | +0.52(+3.17%) |
Sep 29, 2016 | 16.82 | 16.99 | 16.36 | 16.38 | 89,521 | -0.49(-2.90%) |
Sep 28, 2016 | 16.84 | 17.12 | 16.58 | 16.87 | 41,661 | +0.15(+0.90%) |
Sep 27, 2016 | 16.37 | 16.92 | 16.37 | 16.72 | 112,340 | +0.40(+2.45%) |
Sep 26, 2016 | 16.61 | 16.74 | 16.25 | 16.32 | 51,137 | -0.29(-1.75%) |
Sep 23, 2016 | 16.97 | 16.98 | 16.50 | 16.61 | 88,126 | -0.32(-1.89%) |
Sep 22, 2016 | 16.83 | 17.16 | 16.58 | 16.93 | 65,976 | +0.19(+1.14%) |
Sep 21, 2016 | 16.09 | 16.79 | 16.09 | 16.74 | 68,687 | +0.60(+3.72%) |
Sep 20, 2016 | 16.28 | 16.43 | 15.97 | 16.14 | 132,587 | -0.18(-1.10%) |
Sep 19, 2016 | 16.22 | 16.67 | 16.07 | 16.32 | 62,050 | +0.05(+0.31%) |
Sep 16, 2016 | 16.90 | 17.02 | 16.23 | 16.27 | 137,664 | -0.52(-3.10%) |
Sep 15, 2016 | 16.86 | 17.68 | 16.75 | 16.79 | 183,562 | +0.00(+0.00%) |
Sep 14, 2016 | 16.63 | 16.84 | 16.53 | 16.79 | 70,968 | +0.14(+0.84%) |
Sep 13, 2016 | 16.75 | 17.27 | 16.35 | 16.65 | 247,803 | -0.18(-1.07%) |
Sep 12, 2016 | 15.93 | 16.87 | 15.86 | 16.83 | 128,771 | +0.76(+4.73%) |
Sep 09, 2016 | 15.82 | 16.55 | 15.79 | 16.07 | 190,790 | +0.10(+0.63%) |
Sep 08, 2016 | 15.35 | 16.26 | 15.35 | 15.97 | 385,736 | +0.68(+4.45%) |
Sep 07, 2016 | 15.24 | 15.69 | 15.01 | 15.29 | 393,413 | +0.11(+0.72%) |
Sep 06, 2016 | 15.03 | 15.27 | 15.03 | 15.18 | 30,220 | +0.14(+0.93%) |
Sep 02, 2016 | 15.09 | 15.04 | 15.04 | 15.04 | 47,900 | +0.03(+0.20%) |
Sep 01, 2016 | 15.03 | 15.19 | 14.99 | 15.01 | 48,136 | -0.02(-0.13%) |
Aug 31, 2016 | 14.98 | 15.04 | 14.96 | 15.03 | 47,071 | +0.00(+0.00%) |
Aug 30, 2016 | 14.73 | 15.05 | 14.13 | 15.03 | 79,547 | +0.24(+1.62%) |
Aug 29, 2016 | 14.95 | 15.12 | 14.75 | 14.79 | 46,333 | -0.12(-0.80%) |
Aug 26, 2016 | 14.79 | 15.11 | 14.73 | 14.91 | 65,728 | +0.03(+0.20%) |
Aug 25, 2016 | 14.71 | 15.14 | 14.71 | 14.88 | 59,384 | +0.18(+1.22%) |
Aug 24, 2016 | 14.63 | 14.80 | 14.55 | 14.70 | 52,705 | +0.00(+0.00%) |
Aug 23, 2016 | 14.96 | 14.96 | 14.58 | 14.70 | 66,486 | -0.16(-1.08%) |
Aug 22, 2016 | 14.77 | 15.00 | 14.55 | 14.86 | 106,796 | +0.15(+1.02%) |
Aug 19, 2016 | 14.86 | 14.99 | 14.61 | 14.71 | 64,882 | -0.22(-1.47%) |
Aug 18, 2016 | 14.73 | 14.98 | 14.72 | 14.93 | 49,281 | +0.13(+0.88%) |
Aug 17, 2016 | 14.98 | 14.99 | 14.67 | 14.80 | 47,509 | -0.18(-1.20%) |
Aug 16, 2016 | 14.87 | 15.04 | 14.66 | 14.98 | 155,610 | +0.11(+0.74%) |
Aug 15, 2016 | 14.60 | 14.91 | 14.55 | 14.87 | 80,695 | +0.21(+1.43%) |
Aug 12, 2016 | 14.93 | 14.94 | 14.41 | 14.66 | 69,043 | -0.29(-1.94%) |
Aug 11, 2016 | 15.00 | 15.31 | 14.93 | 14.95 | 97,642 | -0.02(-0.13%) |
Aug 10, 2016 | 14.97 | 15.04 | 14.94 | 14.97 | 71,385 | -0.04(-0.27%) |
Aug 09, 2016 | 14.95 | 15.09 | 14.92 | 15.01 | 86,463 | +0.06(+0.40%) |
Aug 08, 2016 | 14.93 | 15.01 | 14.91 | 14.95 | 60,253 | -0.04(-0.27%) |
Aug 05, 2016 | 15.00 | 15.08 | 14.71 | 14.99 | 122,887 | -0.01(-0.07%) |
Aug 04, 2016 | 15.17 | 15.60 | 14.94 | 15.00 | 128,909 | -0.04(-0.27%) |
Aug 03, 2016 | 16.88 | 16.88 | 14.90 | 15.04 | 360,808 | -0.68(-4.33%) |
Aug 02, 2016 | 15.07 | 15.95 | 15.04 | 15.72 | 234,782 | +0.64(+4.24%) |
Aug 01, 2016 | 15.06 | 15.31 | 14.81 | 15.08 | 169,194 | +0.00(+0.00%) |
Jul 29, 2016 | 14.94 | 15.49 | 14.76 | 15.08 | 171,183 | +0.15(+1.00%) |
Jul 28, 2016 | 14.81 | 15.07 | 14.81 | 14.93 | 65,640 | +0.04(+0.27%) |
Jul 27, 2016 | 15.10 | 15.35 | 14.84 | 14.89 | 103,826 | -0.21(-1.39%) |
Jul 26, 2016 | 15.26 | 15.52 | 14.91 | 15.10 | 112,971 | -0.09(-0.59%) |
Jul 25, 2016 | 15.49 | 15.61 | 15.02 | 15.19 | 131,666 | -0.27(-1.75%) |
Jul 22, 2016 | 15.30 | 15.58 | 15.18 | 15.46 | 56,340 | +0.18(+1.18%) |
Jul 21, 2016 | 15.35 | 15.40 | 15.06 | 15.28 | 112,347 | +0.05(+0.33%) |
Jul 20, 2016 | 15.81 | 15.81 | 15.21 | 15.23 | 88,231 | -0.11(-0.72%) |
Jul 19, 2016 | 16.18 | 16.44 | 15.32 | 15.34 | 348,137 | +0.13(+0.85%) |
Jul 18, 2016 | 14.61 | 15.33 | 14.35 | 15.21 | 333,904 | +0.52(+3.54%) |
Jul 15, 2016 | 14.53 | 14.87 | 14.38 | 14.69 | 124,512 | +0.26(+1.80%) |
Jul 14, 2016 | 14.43 | 14.60 | 14.22 | 14.43 | 42,154 | +0.07(+0.49%) |
Jul 13, 2016 | 14.27 | 14.49 | 13.84 | 14.36 | 45,960 | +0.15(+1.06%) |
Jul 12, 2016 | 14.82 | 14.82 | 14.20 | 14.21 | 70,234 | -0.18(-1.25%) |
Jul 11, 2016 | 14.89 | 14.89 | 14.33 | 14.39 | 109,112 | -0.39(-2.64%) |
Jul 08, 2016 | 14.48 | 14.99 | 14.28 | 14.78 | 155,199 | +0.50(+3.50%) |
Jul 07, 2016 | 14.27 | 14.82 | 14.07 | 14.28 | 91,583 | +0.57(+4.16%) |
Jul 05, 2016 | 13.54 | 13.77 | 13.17 | 13.71 | 98,295 | +0.19(+1.41%) |