Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.02 | 16.24 | 14.79 | 16.13 | 35,868 | +0.98(+6.47%) |
Sep 29, 2016 | 14.75 | 15.41 | 14.51 | 15.15 | 16,064 | +0.15(+1.00%) |
Sep 28, 2016 | 14.98 | 15.25 | 14.93 | 15.00 | 8,159 | +0.09(+0.60%) |
Sep 27, 2016 | 14.97 | 15.41 | 14.77 | 14.91 | 16,044 | -0.18(-1.19%) |
Sep 26, 2016 | 15.16 | 15.20 | 14.77 | 15.09 | 11,864 | -0.09(-0.59%) |
Sep 23, 2016 | 15.19 | 15.21 | 15.06 | 15.18 | 12,158 | +0.01(+0.07%) |
Sep 22, 2016 | 14.81 | 15.45 | 14.81 | 15.17 | 22,649 | +0.39(+2.64%) |
Sep 21, 2016 | 15.10 | 15.39 | 14.52 | 14.78 | 15,723 | -0.20(-1.34%) |
Sep 20, 2016 | 15.38 | 15.60 | 14.98 | 14.98 | 6,328 | -0.26(-1.71%) |
Sep 19, 2016 | 14.95 | 15.36 | 14.88 | 15.24 | 10,636 | +0.24(+1.60%) |
Sep 16, 2016 | 14.73 | 15.04 | 14.30 | 15.00 | 38,186 | +0.30(+2.04%) |
Sep 15, 2016 | 14.79 | 15.05 | 14.50 | 14.70 | 18,424 | -0.07(-0.47%) |
Sep 14, 2016 | 15.00 | 15.22 | 14.68 | 14.77 | 31,606 | -0.30(-1.99%) |
Sep 13, 2016 | 15.17 | 15.32 | 14.68 | 15.07 | 18,368 | -0.27(-1.76%) |
Sep 12, 2016 | 15.10 | 15.49 | 14.68 | 15.34 | 14,693 | +0.20(+1.32%) |
Sep 09, 2016 | 15.77 | 15.77 | 14.87 | 15.14 | 10,778 | -0.65(-4.12%) |
Sep 08, 2016 | 15.70 | 16.14 | 15.28 | 15.79 | 64,162 | +0.05(+0.32%) |
Sep 07, 2016 | 15.61 | 16.09 | 15.07 | 15.74 | 33,556 | +0.06(+0.38%) |
Sep 06, 2016 | 15.22 | 15.80 | 14.99 | 15.68 | 36,182 | +0.36(+2.35%) |
Sep 02, 2016 | 15.50 | 15.32 | 15.32 | 15.32 | 43,000 | -0.06(-0.39%) |
Sep 01, 2016 | 16.44 | 16.44 | 15.32 | 15.38 | 51,482 | -1.10(-6.67%) |
Aug 31, 2016 | 16.32 | 16.65 | 15.74 | 16.48 | 64,141 | +0.05(+0.30%) |
Aug 30, 2016 | 16.79 | 17.00 | 16.25 | 16.43 | 38,018 | -0.28(-1.68%) |
Aug 29, 2016 | 17.15 | 17.44 | 16.20 | 16.71 | 37,997 | -0.50(-2.91%) |
Aug 26, 2016 | 17.46 | 17.60 | 17.00 | 17.21 | 9,903 | -0.23(-1.32%) |
Aug 25, 2016 | 17.18 | 17.49 | 16.66 | 17.44 | 18,253 | +0.12(+0.69%) |
Aug 24, 2016 | 17.50 | 17.77 | 17.07 | 17.32 | 15,382 | -0.28(-1.59%) |
Aug 23, 2016 | 17.55 | 17.68 | 17.14 | 17.60 | 25,169 | +0.06(+0.34%) |
Aug 22, 2016 | 17.50 | 17.62 | 17.19 | 17.54 | 14,028 | +0.02(+0.11%) |
Aug 19, 2016 | 17.47 | 17.98 | 17.39 | 17.52 | 9,989 | -0.08(-0.45%) |
Aug 18, 2016 | 17.59 | 17.68 | 17.51 | 17.60 | 6,783 | -0.06(-0.34%) |
Aug 17, 2016 | 17.75 | 17.90 | 17.40 | 17.66 | 13,060 | -0.10(-0.56%) |
Aug 16, 2016 | 17.55 | 17.88 | 17.55 | 17.76 | 20,432 | +0.18(+1.02%) |
Aug 15, 2016 | 17.68 | 17.90 | 17.35 | 17.58 | 16,106 | -0.22(-1.24%) |
Aug 12, 2016 | 17.73 | 17.91 | 17.30 | 17.80 | 18,690 | -0.10(-0.56%) |
Aug 11, 2016 | 17.52 | 18.11 | 17.32 | 17.90 | 28,617 | +0.29(+1.65%) |
Aug 10, 2016 | 17.27 | 17.65 | 16.55 | 17.61 | 64,290 | +0.24(+1.38%) |
Aug 09, 2016 | 18.50 | 18.51 | 17.26 | 17.37 | 47,356 | -0.85(-4.67%) |
Aug 08, 2016 | 18.63 | 18.68 | 18.07 | 18.22 | 56,185 | -0.61(-3.24%) |
Aug 05, 2016 | 18.62 | 18.94 | 18.50 | 18.83 | 25,932 | +0.22(+1.18%) |
Aug 04, 2016 | 18.82 | 18.95 | 18.51 | 18.61 | 22,790 | -0.21(-1.12%) |
Aug 03, 2016 | 18.65 | 19.00 | 18.56 | 18.82 | 22,174 | +0.06(+0.32%) |
Aug 02, 2016 | 19.02 | 19.30 | 18.60 | 18.76 | 55,202 | -0.63(-3.25%) |
Aug 01, 2016 | 19.10 | 19.64 | 18.93 | 19.39 | 39,389 | +0.05(+0.26%) |
Jul 29, 2016 | 19.00 | 19.57 | 18.70 | 19.34 | 22,660 | +0.28(+1.47%) |
Jul 28, 2016 | 19.14 | 19.43 | 19.00 | 19.06 | 13,771 | -0.08(-0.42%) |
Jul 27, 2016 | 19.36 | 19.52 | 18.73 | 19.14 | 54,790 | -0.26(-1.34%) |
Jul 26, 2016 | 18.67 | 19.77 | 18.43 | 19.40 | 90,036 | +0.83(+4.47%) |
Jul 25, 2016 | 17.75 | 19.18 | 17.56 | 18.57 | 109,089 | +0.85(+4.80%) |
Jul 22, 2016 | 17.26 | 17.75 | 16.47 | 17.72 | 65,579 | +0.76(+4.48%) |
Jul 21, 2016 | 16.49 | 17.54 | 16.22 | 16.96 | 68,085 | +0.14(+0.83%) |
Jul 20, 2016 | 16.94 | 17.10 | 16.67 | 16.82 | 56,195 | -0.16(-0.94%) |
Jul 19, 2016 | 17.05 | 17.36 | 16.74 | 16.98 | 57,050 | -0.06(-0.35%) |
Jul 18, 2016 | 17.70 | 17.75 | 16.89 | 17.04 | 44,635 | -0.66(-3.73%) |
Jul 15, 2016 | 17.65 | 17.98 | 16.49 | 17.70 | 84,208 | +0.05(+0.28%) |
Jul 14, 2016 | 17.47 | 18.00 | 17.41 | 17.65 | 97,595 | +0.18(+1.03%) |
Jul 13, 2016 | 17.21 | 17.51 | 17.00 | 17.47 | 60,968 | +0.21(+1.22%) |
Jul 12, 2016 | 17.32 | 17.75 | 16.82 | 17.26 | 71,911 | +0.11(+0.64%) |
Jul 11, 2016 | 16.96 | 17.51 | 16.63 | 17.15 | 99,086 | +0.27(+1.60%) |
Jul 08, 2016 | 16.54 | 16.90 | 16.47 | 16.88 | 55,781 | +0.41(+2.49%) |
Jul 07, 2016 | 15.94 | 16.74 | 15.60 | 16.47 | 57,808 | +0.85(+5.44%) |
Jul 06, 2016 | 14.88 | 15.65 | 14.88 | 15.62 | 62,321 | +0.76(+5.11%) |
Jul 05, 2016 | 15.10 | 15.38 | 14.74 | 14.86 | 48,730 | -0.54(-3.51%) |
Jul 01, 2016 | 14.66 | 15.40 | 15.40 | 15.40 | 45,900 | +0.78(+5.34%) |
Jun 30, 2016 | 13.96 | 15.00 | 13.96 | 14.62 | 41,023 | +0.72(+5.18%) |
Jun 29, 2016 | 13.84 | 14.96 | 13.48 | 13.90 | 53,464 | +0.26(+1.91%) |
Jun 28, 2016 | 13.93 | 14.50 | 13.53 | 13.64 | 134,056 | +0.27(+2.02%) |
Jun 27, 2016 | 13.98 | 13.98 | 13.05 | 13.37 | 44,175 | -0.61(-4.36%) |
Jun 24, 2016 | 14.45 | 14.50 | 13.98 | 13.98 | 41,906 | -0.97(-6.49%) |
Jun 23, 2016 | 15.07 | 15.55 | 14.01 | 14.95 | 39,720 | -0.04(-0.27%) |
Jun 22, 2016 | 14.82 | 15.06 | 14.31 | 14.99 | 58,982 | +0.06(+0.40%) |
Jun 21, 2016 | 15.82 | 16.07 | 14.84 | 14.93 | 57,129 | -1.00(-6.28%) |
Jun 20, 2016 | 16.80 | 16.85 | 14.97 | 15.93 | 170,187 | -0.77(-4.61%) |
Jun 17, 2016 | 15.20 | 17.31 | 14.69 | 16.70 | 228,400 | +1.34(+8.72%) |
Jun 16, 2016 | 13.27 | 15.71 | 13.27 | 15.36 | 86,338 | +2.07(+15.58%) |
Jun 15, 2016 | 12.41 | 13.31 | 12.36 | 13.29 | 42,378 | +0.91(+7.35%) |
Jun 14, 2016 | 11.77 | 12.45 | 11.58 | 12.38 | 78,657 | +0.66(+5.63%) |
Jun 13, 2016 | 11.40 | 11.75 | 11.40 | 11.72 | 25,722 | +0.31(+2.72%) |
Jun 10, 2016 | 11.38 | 11.51 | 11.22 | 11.41 | 48,617 | -0.05(-0.44%) |
Jun 09, 2016 | 11.28 | 11.59 | 11.28 | 11.46 | 12,381 | +0.03(+0.26%) |
Jun 08, 2016 | 11.69 | 11.73 | 11.39 | 11.43 | 14,026 | -0.26(-2.22%) |