Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.37 | 15.93 | 15.21 | 15.82 | 80,579 | +0.56(+3.69%) |
Sep 29, 2016 | 15.66 | 15.67 | 15.24 | 15.26 | 35,576 | -0.36(-2.29%) |
Sep 28, 2016 | 15.31 | 15.68 | 15.31 | 15.61 | 66,206 | +0.25(+1.61%) |
Sep 27, 2016 | 15.24 | 15.40 | 15.21 | 15.37 | 40,957 | +0.04(+0.28%) |
Sep 26, 2016 | 15.49 | 15.56 | 15.31 | 15.32 | 37,593 | -0.19(-1.21%) |
Sep 23, 2016 | 15.71 | 15.72 | 15.09 | 15.51 | 77,577 | -0.26(-1.62%) |
Sep 22, 2016 | 15.69 | 15.89 | 15.69 | 15.77 | 101,938 | +0.09(+0.60%) |
Sep 21, 2016 | 15.13 | 15.80 | 15.13 | 15.67 | 101,875 | +0.52(+3.43%) |
Sep 20, 2016 | 15.74 | 15.85 | 15.13 | 15.15 | 112,116 | -0.59(-3.74%) |
Sep 19, 2016 | 15.86 | 16.07 | 15.63 | 15.74 | 58,194 | -0.14(-0.86%) |
Sep 16, 2016 | 15.86 | 15.96 | 15.54 | 15.88 | 206,398 | +0.09(+0.54%) |
Sep 15, 2016 | 15.66 | 15.83 | 15.42 | 15.79 | 60,015 | +0.19(+1.20%) |
Sep 14, 2016 | 15.61 | 15.72 | 15.36 | 15.61 | 55,341 | -0.04(-0.27%) |
Sep 13, 2016 | 15.99 | 16.03 | 15.55 | 15.65 | 76,162 | -0.52(-3.22%) |
Sep 12, 2016 | 15.65 | 16.27 | 15.63 | 16.17 | 101,456 | +0.39(+2.49%) |
Sep 09, 2016 | 16.03 | 16.20 | 15.77 | 15.78 | 61,657 | -0.50(-3.09%) |
Sep 08, 2016 | 16.00 | 16.37 | 15.73 | 16.28 | 61,778 | +0.24(+1.49%) |
Sep 07, 2016 | 16.01 | 16.11 | 15.89 | 16.04 | 32,134 | -0.01(-0.05%) |
Sep 06, 2016 | 16.04 | 16.29 | 15.94 | 16.05 | 67,727 | -0.03(-0.16%) |
Sep 02, 2016 | 16.30 | 16.07 | 16.07 | 16.07 | 57,462 | -0.11(-0.68%) |
Sep 01, 2016 | 15.92 | 16.30 | 15.78 | 16.18 | 58,994 | +0.25(+1.55%) |
Aug 31, 2016 | 16.38 | 16.38 | 15.79 | 15.94 | 53,515 | -0.40(-2.45%) |
Aug 30, 2016 | 16.23 | 16.36 | 16.04 | 16.34 | 55,257 | +0.26(+1.59%) |
Aug 29, 2016 | 16.57 | 16.57 | 15.95 | 16.08 | 95,550 | -0.35(-2.13%) |
Aug 26, 2016 | 16.34 | 16.59 | 16.24 | 16.43 | 42,709 | +0.16(+1.00%) |
Aug 25, 2016 | 15.91 | 16.35 | 15.91 | 16.27 | 84,461 | +0.24(+1.49%) |
Aug 24, 2016 | 16.09 | 16.19 | 15.78 | 16.03 | 83,095 | -0.09(-0.53%) |
Aug 23, 2016 | 16.54 | 16.54 | 16.08 | 16.12 | 67,102 | -0.27(-1.67%) |
Aug 22, 2016 | 15.98 | 16.46 | 15.85 | 16.39 | 43,171 | +0.33(+2.07%) |
Aug 19, 2016 | 16.06 | 16.28 | 15.89 | 16.06 | 87,100 | -0.05(-0.32%) |
Aug 18, 2016 | 16.47 | 16.56 | 16.04 | 16.11 | 60,242 | -0.36(-2.17%) |
Aug 17, 2016 | 16.31 | 16.75 | 16.24 | 16.47 | 53,725 | +0.12(+0.73%) |
Aug 16, 2016 | 16.36 | 16.62 | 16.07 | 16.35 | 87,306 | -0.02(-0.10%) |
Aug 15, 2016 | 15.99 | 16.42 | 15.96 | 16.36 | 47,467 | +0.36(+2.24%) |
Aug 12, 2016 | 16.09 | 16.92 | 15.76 | 16.01 | 43,576 | -0.08(-0.48%) |
Aug 11, 2016 | 15.99 | 16.22 | 15.89 | 16.08 | 57,515 | +0.14(+0.86%) |
Aug 10, 2016 | 15.93 | 16.26 | 15.79 | 15.95 | 41,663 | -0.03(-0.16%) |
Aug 09, 2016 | 16.12 | 16.24 | 15.96 | 15.97 | 47,418 | -0.19(-1.16%) |
Aug 08, 2016 | 16.27 | 16.27 | 16.00 | 16.16 | 74,206 | -0.06(-0.37%) |
Aug 05, 2016 | 15.90 | 16.56 | 15.90 | 16.22 | 90,379 | +0.34(+2.15%) |
Aug 04, 2016 | 16.13 | 16.21 | 15.77 | 15.88 | 64,549 | -0.28(-1.74%) |
Aug 03, 2016 | 16.08 | 16.32 | 15.79 | 16.16 | 60,312 | +0.04(+0.26%) |
Aug 02, 2016 | 16.36 | 16.51 | 16.01 | 16.12 | 88,315 | -0.19(-1.19%) |
Aug 01, 2016 | 16.56 | 17.18 | 16.19 | 16.31 | 86,060 | -0.17(-1.03%) |
Jul 29, 2016 | 16.94 | 17.39 | 16.39 | 16.48 | 162,898 | -0.59(-3.47%) |
Jul 28, 2016 | 17.53 | 17.54 | 17.05 | 17.07 | 118,047 | -0.41(-2.33%) |
Jul 27, 2016 | 17.86 | 17.91 | 16.99 | 17.48 | 192,855 | -0.43(-2.41%) |
Jul 26, 2016 | 15.25 | 18.06 | 14.89 | 17.91 | 796,861 | +3.15(+21.34%) |
Jul 25, 2016 | 14.88 | 15.02 | 14.76 | 14.76 | 105,537 | -0.20(-1.36%) |
Jul 22, 2016 | 14.92 | 15.00 | 14.81 | 14.96 | 122,076 | +0.00(+0.00%) |
Jul 21, 2016 | 14.99 | 15.07 | 14.84 | 14.96 | 175,905 | +0.02(+0.11%) |
Jul 20, 2016 | 15.02 | 15.07 | 14.83 | 14.95 | 94,334 | +0.02(+0.11%) |
Jul 19, 2016 | 15.07 | 15.12 | 14.81 | 14.93 | 72,473 | -0.13(-0.84%) |
Jul 18, 2016 | 15.13 | 15.17 | 14.94 | 15.06 | 98,712 | -0.08(-0.56%) |
Jul 15, 2016 | 15.24 | 15.58 | 14.65 | 15.14 | 93,306 | +0.03(+0.22%) |
Jul 14, 2016 | 15.59 | 15.63 | 15.10 | 15.11 | 70,445 | -0.25(-1.65%) |
Jul 13, 2016 | 15.31 | 15.50 | 15.26 | 15.36 | 92,260 | +0.08(+0.50%) |
Jul 12, 2016 | 15.04 | 15.51 | 15.04 | 15.29 | 63,092 | +0.28(+1.86%) |
Jul 11, 2016 | 14.84 | 15.12 | 14.71 | 15.01 | 47,453 | +0.23(+1.55%) |
Jul 08, 2016 | 14.37 | 14.80 | 14.17 | 14.78 | 96,029 | +0.61(+4.30%) |
Jul 07, 2016 | 14.29 | 14.44 | 14.16 | 14.17 | 74,498 | -0.17(-1.18%) |
Jul 05, 2016 | 14.27 | 14.36 | 14.03 | 14.34 | 115,356 | -0.10(-0.70%) |