Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.50 | 17.12 | 16.47 | 16.97 | 59,070 | +0.61(+3.72%) |
Sep 29, 2016 | 16.74 | 16.81 | 16.35 | 16.36 | 41,151 | -0.48(-2.83%) |
Sep 28, 2016 | 16.79 | 16.92 | 16.61 | 16.84 | 27,036 | +0.00(+0.00%) |
Sep 27, 2016 | 16.50 | 16.86 | 16.35 | 16.84 | 29,247 | +0.32(+1.96%) |
Sep 26, 2016 | 16.39 | 16.64 | 16.36 | 16.51 | 34,598 | +0.10(+0.64%) |
Sep 23, 2016 | 16.42 | 16.56 | 16.31 | 16.41 | 28,555 | -0.10(-0.63%) |
Sep 22, 2016 | 16.63 | 16.65 | 16.41 | 16.51 | 115,968 | +0.06(+0.35%) |
Sep 21, 2016 | 16.58 | 16.77 | 16.33 | 16.46 | 69,501 | +0.03(+0.17%) |
Sep 20, 2016 | 16.45 | 16.63 | 16.33 | 16.43 | 16,728 | +0.09(+0.52%) |
Sep 19, 2016 | 16.32 | 16.41 | 16.30 | 16.34 | 92,410 | +0.04(+0.23%) |
Sep 16, 2016 | 16.72 | 17.00 | 16.09 | 16.31 | 119,361 | -0.41(-2.45%) |
Sep 15, 2016 | 16.57 | 16.75 | 16.55 | 16.71 | 16,160 | +0.21(+1.27%) |
Sep 14, 2016 | 16.78 | 16.78 | 16.45 | 16.50 | 31,153 | -0.17(-1.03%) |
Sep 13, 2016 | 16.95 | 16.96 | 16.65 | 16.68 | 54,532 | -0.49(-2.88%) |
Sep 12, 2016 | 17.03 | 17.20 | 16.88 | 17.17 | 32,615 | +0.10(+0.56%) |
Sep 09, 2016 | 17.54 | 17.54 | 17.07 | 17.08 | 41,414 | -0.56(-3.18%) |
Sep 08, 2016 | 17.25 | 17.66 | 17.25 | 17.64 | 26,784 | +0.27(+1.53%) |
Sep 07, 2016 | 17.04 | 17.41 | 17.03 | 17.37 | 41,900 | +0.36(+2.13%) |
Sep 06, 2016 | 16.89 | 17.09 | 16.80 | 17.01 | 23,566 | +0.04(+0.22%) |
Sep 02, 2016 | 16.82 | 16.97 | 16.97 | 16.97 | 17,029 | +0.26(+1.54%) |
Sep 01, 2016 | 16.93 | 16.93 | 16.40 | 16.71 | 41,282 | +0.01(+0.06%) |
Aug 31, 2016 | 16.68 | 16.87 | 16.58 | 16.70 | 38,648 | -0.05(-0.28%) |
Aug 30, 2016 | 16.70 | 16.82 | 16.69 | 16.75 | 13,564 | +0.09(+0.51%) |
Aug 29, 2016 | 16.60 | 16.79 | 16.24 | 16.67 | 29,774 | +0.07(+0.40%) |
Aug 26, 2016 | 16.93 | 17.10 | 16.57 | 16.60 | 36,803 | -0.29(-1.75%) |
Aug 25, 2016 | 16.39 | 16.91 | 16.39 | 16.89 | 40,775 | +0.38(+2.30%) |
Aug 24, 2016 | 16.30 | 16.53 | 16.19 | 16.51 | 32,332 | +0.26(+1.58%) |
Aug 23, 2016 | 16.31 | 16.48 | 16.21 | 16.26 | 38,876 | +0.08(+0.47%) |
Aug 22, 2016 | 16.19 | 16.39 | 16.06 | 16.18 | 29,873 | -0.10(-0.58%) |
Aug 19, 2016 | 16.21 | 16.53 | 16.15 | 16.28 | 38,423 | +0.07(+0.41%) |
Aug 18, 2016 | 16.23 | 16.36 | 16.12 | 16.21 | 24,722 | +0.04(+0.23%) |
Aug 17, 2016 | 15.87 | 16.30 | 15.61 | 16.17 | 53,274 | +0.30(+1.92%) |
Aug 16, 2016 | 15.92 | 16.11 | 15.75 | 15.87 | 28,383 | -0.13(-0.83%) |
Aug 15, 2016 | 15.74 | 16.09 | 15.74 | 16.00 | 33,159 | +0.40(+2.56%) |
Aug 12, 2016 | 15.75 | 15.86 | 15.49 | 15.60 | 32,063 | -0.23(-1.44%) |
Aug 11, 2016 | 16.07 | 16.07 | 15.78 | 15.83 | 29,198 | -0.13(-0.83%) |
Aug 10, 2016 | 16.08 | 16.08 | 15.81 | 15.96 | 31,341 | -0.04(-0.24%) |
Aug 09, 2016 | 16.11 | 16.11 | 15.92 | 16.00 | 27,571 | -0.08(-0.47%) |
Aug 08, 2016 | 16.33 | 16.41 | 16.03 | 16.08 | 20,674 | -0.29(-1.80%) |
Aug 05, 2016 | 15.96 | 16.42 | 15.80 | 16.37 | 37,464 | +0.49(+3.11%) |
Aug 04, 2016 | 16.07 | 16.24 | 15.82 | 15.88 | 33,478 | -0.15(-0.95%) |
Aug 03, 2016 | 15.74 | 16.09 | 15.74 | 16.03 | 29,222 | +0.17(+1.08%) |
Aug 02, 2016 | 15.88 | 16.04 | 15.79 | 15.86 | 41,549 | -0.05(-0.30%) |
Aug 01, 2016 | 15.77 | 15.93 | 15.52 | 15.91 | 47,836 | +0.16(+1.02%) |
Jul 29, 2016 | 15.33 | 15.92 | 15.28 | 15.74 | 91,643 | +0.44(+2.85%) |
Jul 28, 2016 | 15.69 | 15.69 | 14.68 | 15.31 | 65,890 | +0.07(+0.44%) |
Jul 27, 2016 | 15.34 | 16.09 | 15.18 | 15.24 | 49,434 | -0.09(-0.56%) |
Jul 26, 2016 | 14.95 | 15.50 | 14.95 | 15.33 | 88,407 | +0.38(+2.54%) |
Jul 25, 2016 | 14.75 | 14.99 | 14.64 | 14.95 | 33,946 | +0.18(+1.22%) |
Jul 22, 2016 | 14.91 | 14.91 | 14.68 | 14.77 | 37,592 | -0.09(-0.64%) |
Jul 21, 2016 | 14.78 | 14.95 | 14.67 | 14.86 | 76,046 | +0.13(+0.90%) |
Jul 20, 2016 | 14.79 | 14.95 | 14.57 | 14.73 | 42,454 | -0.12(-0.83%) |
Jul 19, 2016 | 15.04 | 15.04 | 14.73 | 14.85 | 31,940 | -0.36(-2.37%) |
Jul 18, 2016 | 14.69 | 15.22 | 14.64 | 15.21 | 42,718 | +0.54(+3.69%) |
Jul 15, 2016 | 14.62 | 14.86 | 14.45 | 14.67 | 51,878 | +0.17(+1.18%) |
Jul 14, 2016 | 14.75 | 14.80 | 14.46 | 14.50 | 103,799 | -0.09(-0.59%) |
Jul 13, 2016 | 14.87 | 14.87 | 14.55 | 14.59 | 128,202 | -0.17(-1.16%) |
Jul 12, 2016 | 14.65 | 14.95 | 14.54 | 14.76 | 49,727 | +0.15(+1.04%) |
Jul 11, 2016 | 14.25 | 14.62 | 14.24 | 14.61 | 49,376 | +0.38(+2.67%) |
Jul 08, 2016 | 13.90 | 14.32 | 13.74 | 14.23 | 61,770 | +0.48(+3.52%) |
Jul 07, 2016 | 13.69 | 13.86 | 13.67 | 13.74 | 53,636 | +0.13(+0.98%) |
Jul 05, 2016 | 13.70 | 13.84 | 13.40 | 13.61 | 68,214 | -0.13(-0.97%) |