Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.84 | 17.29 | 16.79 | 17.21 | 548,352 | +0.37(+2.19%) |
Sep 29, 2016 | 17.11 | 17.22 | 16.82 | 16.84 | 431,377 | -0.25(-1.44%) |
Sep 28, 2016 | 16.87 | 17.10 | 16.81 | 17.09 | 573,086 | +0.25(+1.46%) |
Sep 27, 2016 | 16.59 | 16.86 | 16.48 | 16.84 | 464,078 | +0.18(+1.08%) |
Sep 26, 2016 | 16.93 | 16.93 | 16.66 | 16.66 | 409,869 | -0.37(-2.16%) |
Sep 23, 2016 | 16.96 | 17.22 | 16.84 | 17.03 | 421,558 | -0.04(-0.24%) |
Sep 22, 2016 | 16.88 | 17.07 | 16.79 | 17.07 | 498,794 | +0.25(+1.51%) |
Sep 21, 2016 | 16.69 | 16.86 | 16.60 | 16.82 | 769,283 | +0.20(+1.23%) |
Sep 20, 2016 | 16.75 | 16.81 | 16.61 | 16.61 | 304,204 | -0.10(-0.59%) |
Sep 19, 2016 | 16.83 | 16.94 | 16.63 | 16.71 | 496,592 | -0.05(-0.29%) |
Sep 16, 2016 | 16.93 | 16.93 | 16.71 | 16.76 | 757,608 | -0.19(-1.11%) |
Sep 15, 2016 | 16.68 | 16.99 | 16.68 | 16.95 | 432,979 | +0.27(+1.62%) |
Sep 14, 2016 | 16.85 | 16.98 | 16.67 | 16.68 | 386,484 | -0.20(-1.16%) |
Sep 13, 2016 | 16.93 | 17.00 | 16.75 | 16.88 | 461,647 | -0.25(-1.48%) |
Sep 12, 2016 | 16.90 | 17.19 | 16.75 | 17.13 | 619,990 | +0.14(+0.82%) |
Sep 09, 2016 | 17.06 | 17.19 | 16.98 | 16.99 | 383,218 | -0.11(-0.62%) |
Sep 08, 2016 | 17.10 | 17.17 | 17.02 | 17.10 | 400,018 | -0.02(-0.10%) |
Sep 07, 2016 | 16.88 | 17.13 | 16.87 | 17.11 | 453,338 | +0.17(+1.01%) |
Sep 06, 2016 | 17.20 | 17.21 | 16.85 | 16.94 | 363,942 | -0.22(-1.28%) |
Sep 02, 2016 | 17.05 | 17.16 | 17.16 | 17.16 | 444,133 | +0.16(+0.96%) |
Sep 01, 2016 | 17.13 | 17.24 | 16.86 | 17.00 | 382,088 | -0.11(-0.67%) |
Aug 31, 2016 | 17.12 | 17.13 | 16.93 | 17.11 | 697,798 | -0.02(-0.10%) |
Aug 30, 2016 | 16.89 | 17.13 | 16.89 | 17.13 | 593,523 | +0.25(+1.50%) |
Aug 29, 2016 | 16.71 | 16.95 | 16.69 | 16.88 | 605,896 | +0.17(+1.03%) |
Aug 26, 2016 | 16.49 | 16.74 | 16.45 | 16.71 | 881,444 | +0.21(+1.29%) |
Aug 25, 2016 | 16.33 | 16.50 | 16.33 | 16.49 | 338,655 | +0.10(+0.60%) |
Aug 24, 2016 | 16.32 | 16.41 | 16.25 | 16.40 | 538,306 | +0.11(+0.65%) |
Aug 23, 2016 | 16.36 | 16.41 | 16.27 | 16.29 | 323,925 | -0.04(-0.25%) |
Aug 22, 2016 | 16.20 | 16.34 | 16.11 | 16.33 | 508,233 | +0.18(+1.11%) |
Aug 19, 2016 | 16.18 | 16.20 | 16.01 | 16.15 | 447,326 | -0.02(-0.15%) |
Aug 18, 2016 | 16.11 | 16.21 | 16.00 | 16.18 | 262,955 | +0.08(+0.51%) |
Aug 17, 2016 | 16.06 | 16.20 | 15.99 | 16.09 | 367,248 | -0.02(-0.10%) |
Aug 16, 2016 | 16.19 | 16.19 | 16.01 | 16.11 | 339,069 | -0.11(-0.70%) |
Aug 15, 2016 | 16.15 | 16.28 | 16.15 | 16.23 | 223,847 | +0.07(+0.40%) |
Aug 12, 2016 | 16.09 | 16.17 | 15.90 | 16.16 | 318,427 | +0.03(+0.20%) |
Aug 11, 2016 | 16.10 | 16.18 | 16.01 | 16.13 | 242,719 | +0.06(+0.36%) |
Aug 10, 2016 | 16.27 | 16.28 | 16.00 | 16.07 | 393,574 | -0.20(-1.25%) |
Aug 09, 2016 | 16.14 | 16.28 | 16.11 | 16.27 | 371,774 | +0.15(+0.96%) |
Aug 08, 2016 | 16.23 | 16.30 | 16.03 | 16.12 | 310,102 | -0.07(-0.45%) |
Aug 05, 2016 | 15.79 | 16.21 | 15.70 | 16.19 | 360,630 | +0.57(+3.66%) |
Aug 04, 2016 | 15.52 | 15.67 | 15.52 | 15.62 | 320,727 | +0.05(+0.31%) |
Aug 03, 2016 | 15.38 | 15.57 | 15.38 | 15.57 | 221,992 | +0.15(+0.95%) |
Aug 02, 2016 | 15.54 | 15.59 | 15.32 | 15.43 | 321,862 | -0.16(-1.05%) |
Aug 01, 2016 | 15.73 | 15.79 | 15.57 | 15.59 | 352,958 | -0.11(-0.68%) |
Jul 29, 2016 | 15.83 | 15.91 | 15.68 | 15.70 | 613,207 | -0.17(-1.08%) |
Jul 28, 2016 | 15.85 | 15.94 | 15.68 | 15.87 | 461,297 | +0.03(+0.21%) |
Jul 27, 2016 | 15.90 | 15.93 | 15.63 | 15.83 | 464,313 | +0.20(+1.30%) |
Jul 26, 2016 | 15.45 | 15.63 | 15.42 | 15.63 | 355,964 | +0.16(+1.05%) |
Jul 25, 2016 | 15.60 | 15.67 | 15.47 | 15.47 | 289,246 | -0.20(-1.25%) |
Jul 22, 2016 | 15.50 | 15.69 | 15.34 | 15.66 | 371,259 | +0.20(+1.27%) |
Jul 21, 2016 | 15.57 | 15.68 | 15.43 | 15.47 | 387,391 | -0.15(-0.94%) |
Jul 20, 2016 | 15.65 | 15.70 | 15.56 | 15.61 | 282,736 | +0.00(+0.00%) |
Jul 19, 2016 | 15.61 | 15.83 | 15.61 | 15.61 | 359,900 | -0.08(-0.52%) |
Jul 18, 2016 | 15.66 | 15.75 | 15.59 | 15.70 | 521,963 | -0.01(-0.05%) |
Jul 15, 2016 | 15.77 | 15.79 | 15.61 | 15.70 | 350,557 | +0.05(+0.31%) |
Jul 14, 2016 | 15.64 | 15.81 | 15.54 | 15.65 | 517,212 | +0.22(+1.43%) |
Jul 13, 2016 | 15.45 | 15.45 | 15.45 | 15.43 | 585,705 | +0.00(+0.00%) |
Jul 12, 2016 | 15.45 | 15.59 | 15.43 | 15.43 | 880,601 | +0.19(+1.23%) |
Jul 11, 2016 | 15.21 | 15.40 | 15.14 | 15.25 | 576,307 | +0.14(+0.92%) |
Jul 08, 2016 | 15.01 | 15.23 | 14.80 | 15.11 | 624,691 | +0.31(+2.09%) |
Jul 07, 2016 | 14.61 | 14.93 | 14.60 | 14.80 | 671,571 | +0.34(+2.37%) |
Jul 05, 2016 | 14.46 | 14.78 | 14.31 | 14.46 | 669,533 | -0.20(-1.34%) |