Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.25 | 15.44 | 15.18 | 15.36 | 203,674 | +0.20(+1.30%) |
Sep 29, 2016 | 15.13 | 15.31 | 15.02 | 15.16 | 223,159 | +0.01(+0.08%) |
Sep 28, 2016 | 14.55 | 15.17 | 14.46 | 15.15 | 359,399 | +0.66(+4.54%) |
Sep 27, 2016 | 14.49 | 14.52 | 14.33 | 14.49 | 225,349 | -0.10(-0.69%) |
Sep 26, 2016 | 14.64 | 14.78 | 14.58 | 14.59 | 273,194 | -0.06(-0.42%) |
Sep 23, 2016 | 14.77 | 14.91 | 14.58 | 14.66 | 176,721 | -0.20(-1.37%) |
Sep 22, 2016 | 14.94 | 15.02 | 14.85 | 14.86 | 175,923 | +0.05(+0.33%) |
Sep 21, 2016 | 14.63 | 14.82 | 14.59 | 14.81 | 244,518 | +0.33(+2.25%) |
Sep 20, 2016 | 14.61 | 14.67 | 14.49 | 14.49 | 341,294 | -0.12(-0.85%) |
Sep 19, 2016 | 14.76 | 14.77 | 14.61 | 14.61 | 121,943 | -0.01(-0.08%) |
Sep 16, 2016 | 14.63 | 14.67 | 14.55 | 14.62 | 99,232 | -0.11(-0.74%) |
Sep 15, 2016 | 14.61 | 14.84 | 14.60 | 14.73 | 97,302 | +0.15(+1.06%) |
Sep 14, 2016 | 14.72 | 14.89 | 14.54 | 14.58 | 139,179 | -0.18(-1.25%) |
Sep 13, 2016 | 15.02 | 15.02 | 14.72 | 14.76 | 176,820 | -0.45(-2.98%) |
Sep 12, 2016 | 14.99 | 15.27 | 14.95 | 15.22 | 159,946 | +0.13(+0.87%) |
Sep 09, 2016 | 15.43 | 15.43 | 15.08 | 15.08 | 216,547 | -0.45(-2.92%) |
Sep 08, 2016 | 15.34 | 15.55 | 15.27 | 15.54 | 147,145 | +0.28(+1.82%) |
Sep 07, 2016 | 15.29 | 15.30 | 15.19 | 15.26 | 159,340 | +0.06(+0.41%) |
Sep 06, 2016 | 15.01 | 15.21 | 15.01 | 15.20 | 153,311 | +0.22(+1.44%) |
Sep 02, 2016 | 14.92 | 14.98 | 14.98 | 14.98 | 104,854 | +0.15(+0.99%) |
Sep 01, 2016 | 14.83 | 14.84 | 14.70 | 14.84 | 169,143 | -0.03(-0.21%) |
Aug 31, 2016 | 15.02 | 15.09 | 14.78 | 14.87 | 160,249 | -0.22(-1.48%) |
Aug 30, 2016 | 15.19 | 15.24 | 15.04 | 15.09 | 72,165 | -0.05(-0.31%) |
Aug 29, 2016 | 15.01 | 15.15 | 14.99 | 15.14 | 80,912 | +0.09(+0.61%) |
Aug 26, 2016 | 15.13 | 15.23 | 14.98 | 15.05 | 102,232 | -0.03(-0.20%) |
Aug 25, 2016 | 15.12 | 15.14 | 15.03 | 15.08 | 63,824 | -0.03(-0.20%) |
Aug 24, 2016 | 15.12 | 15.20 | 15.07 | 15.11 | 126,076 | -0.06(-0.41%) |
Aug 23, 2016 | 15.09 | 15.22 | 15.09 | 15.17 | 95,430 | +0.07(+0.46%) |
Aug 22, 2016 | 15.18 | 15.18 | 15.01 | 15.10 | 118,580 | -0.16(-1.06%) |
Aug 19, 2016 | 15.38 | 15.38 | 15.19 | 15.26 | 106,940 | -0.11(-0.71%) |
Aug 18, 2016 | 15.16 | 15.37 | 15.16 | 15.37 | 165,358 | +0.27(+1.79%) |
Aug 17, 2016 | 15.03 | 15.10 | 14.95 | 15.10 | 162,863 | +0.05(+0.31%) |
Aug 16, 2016 | 14.98 | 15.10 | 14.92 | 15.05 | 166,916 | +0.02(+0.15%) |
Aug 15, 2016 | 15.01 | 15.06 | 14.95 | 15.03 | 208,285 | +0.14(+0.93%) |
Aug 12, 2016 | 14.87 | 14.95 | 14.84 | 14.89 | 100,494 | +0.08(+0.52%) |
Aug 11, 2016 | 14.65 | 14.88 | 14.63 | 14.82 | 258,733 | +0.22(+1.48%) |
Aug 10, 2016 | 14.84 | 14.84 | 14.58 | 14.60 | 118,049 | -0.19(-1.30%) |
Aug 09, 2016 | 14.92 | 14.92 | 14.73 | 14.79 | 191,299 | -0.08(-0.52%) |
Aug 08, 2016 | 14.78 | 14.96 | 14.78 | 14.87 | 327,407 | +0.22(+1.47%) |
Aug 05, 2016 | 14.55 | 14.68 | 14.52 | 14.65 | 184,827 | +0.12(+0.85%) |
Aug 04, 2016 | 14.44 | 14.63 | 14.44 | 14.53 | 105,661 | -0.01(-0.05%) |
Aug 03, 2016 | 14.25 | 14.54 | 14.22 | 14.54 | 251,397 | +0.28(+2.00%) |
Aug 02, 2016 | 14.22 | 14.35 | 14.01 | 14.25 | 463,852 | +0.12(+0.82%) |
Aug 01, 2016 | 14.53 | 14.53 | 14.09 | 14.14 | 803,598 | -0.49(-3.37%) |
Jul 29, 2016 | 14.35 | 14.65 | 14.27 | 14.63 | 183,803 | +0.12(+0.85%) |
Jul 28, 2016 | 14.54 | 14.57 | 14.42 | 14.51 | 133,678 | -0.03(-0.21%) |
Jul 27, 2016 | 14.69 | 14.82 | 14.49 | 14.54 | 165,398 | -0.15(-1.05%) |
Jul 26, 2016 | 14.56 | 14.70 | 14.42 | 14.69 | 188,283 | +0.07(+0.47%) |
Jul 25, 2016 | 14.85 | 14.85 | 14.58 | 14.62 | 306,689 | -0.30(-2.01%) |
Jul 22, 2016 | 14.95 | 14.97 | 14.85 | 14.92 | 110,371 | +0.04(+0.26%) |
Jul 21, 2016 | 15.02 | 15.12 | 14.85 | 14.88 | 123,832 | -0.15(-1.02%) |
Jul 20, 2016 | 15.02 | 15.10 | 14.87 | 15.04 | 229,878 | -0.02(-0.10%) |
Jul 19, 2016 | 15.14 | 15.14 | 15.01 | 15.05 | 99,932 | -0.08(-0.51%) |
Jul 18, 2016 | 15.08 | 15.15 | 15.00 | 15.13 | 118,806 | -0.02(-0.10%) |
Jul 15, 2016 | 15.18 | 15.25 | 15.09 | 15.15 | 93,729 | +0.00(+0.00%) |
Jul 14, 2016 | 15.18 | 15.22 | 15.11 | 15.15 | 216,342 | +0.07(+0.46%) |
Jul 13, 2016 | 15.21 | 15.25 | 14.94 | 15.08 | 460,558 | -0.14(-0.91%) |
Jul 12, 2016 | 15.02 | 15.28 | 15.02 | 15.22 | 1,176,321 | +0.38(+2.59%) |
Jul 11, 2016 | 14.92 | 14.96 | 14.83 | 14.83 | 232,761 | +0.01(+0.07%) |
Jul 08, 2016 | 14.77 | 14.85 | 14.63 | 14.82 | 213,361 | +0.19(+1.30%) |
Jul 07, 2016 | 14.89 | 14.95 | 14.52 | 14.63 | 364,566 | -0.16(-1.09%) |
Jul 06, 2016 | 14.68 | 14.79 | 14.54 | 14.79 | 221,300 | +0.08(+0.52%) |
Jul 05, 2016 | 14.82 | 14.86 | 14.55 | 14.72 | 420,159 | -0.33(-2.20%) |