Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2016 | 15.75 | 15.97 | 15.39 | 15.62 | 27,653 | +0.25(+1.63%) |
Sep 28, 2016 | 16.18 | 16.58 | 15.31 | 15.37 | 23,714 | -0.74(-4.59%) |
Sep 27, 2016 | 15.90 | 16.37 | 15.86 | 16.11 | 38,761 | +0.57(+3.67%) |
Sep 26, 2016 | 15.13 | 15.58 | 14.81 | 15.54 | 57,942 | +0.25(+1.61%) |
Sep 23, 2016 | 14.70 | 15.56 | 14.53 | 15.29 | 29,057 | +0.75(+5.19%) |
Sep 22, 2016 | 13.98 | 14.76 | 13.79 | 14.54 | 49,727 | +0.14(+0.96%) |
Sep 21, 2016 | 16.02 | 16.02 | 14.29 | 14.40 | 53,479 | -2.31(-13.82%) |
Sep 20, 2016 | 16.72 | 16.96 | 16.50 | 16.71 | 5,713 | +0.06(+0.36%) |
Sep 19, 2016 | 16.34 | 16.71 | 16.34 | 16.65 | 20,950 | -0.19(-1.13%) |
Sep 16, 2016 | 17.08 | 17.34 | 16.44 | 16.84 | 31,264 | +0.28(+1.71%) |
Sep 15, 2016 | 16.75 | 17.29 | 15.98 | 16.55 | 36,148 | -0.21(-1.27%) |
Sep 14, 2016 | 16.37 | 16.94 | 16.01 | 16.77 | 22,252 | +0.02(+0.12%) |
Sep 13, 2016 | 15.98 | 17.17 | 15.96 | 16.75 | 77,407 | +1.15(+7.37%) |
Sep 12, 2016 | 16.98 | 17.13 | 15.43 | 15.60 | 53,304 | -0.83(-5.05%) |
Sep 09, 2016 | 15.32 | 16.58 | 15.27 | 16.43 | 58,815 | +1.62(+10.93%) |
Sep 08, 2016 | 14.23 | 14.98 | 14.18 | 14.81 | 48,559 | +0.61(+4.29%) |
Sep 07, 2016 | 14.20 | 14.89 | 14.14 | 14.20 | 31,626 | +0.14(+1.00%) |
Sep 06, 2016 | 14.87 | 15.13 | 14.06 | 14.06 | 75,968 | -1.50(-9.63%) |
Sep 02, 2016 | 15.66 | 15.56 | 15.56 | 15.56 | 42,634 | -1.13(-6.77%) |
Sep 01, 2016 | 18.28 | 18.45 | 16.69 | 16.69 | 55,642 | -1.38(-7.63%) |
Aug 31, 2016 | 17.87 | 18.18 | 17.65 | 18.07 | 114,133 | +0.58(+3.31%) |
Aug 30, 2016 | 16.27 | 17.77 | 16.27 | 17.49 | 50,114 | +1.54(+9.65%) |
Aug 29, 2016 | 16.37 | 16.49 | 15.71 | 15.95 | 38,464 | -0.05(-0.31%) |
Aug 26, 2016 | 15.22 | 16.40 | 14.65 | 16.00 | 53,669 | +0.12(+0.76%) |
Aug 25, 2016 | 16.33 | 16.68 | 15.28 | 15.88 | 73,907 | -0.39(-2.40%) |
Aug 24, 2016 | 14.63 | 16.34 | 14.63 | 16.27 | 58,257 | +1.98(+13.86%) |
Aug 23, 2016 | 13.78 | 14.29 | 13.72 | 14.29 | 10,114 | +0.46(+3.31%) |
Aug 22, 2016 | 13.82 | 13.97 | 13.77 | 13.83 | 38,368 | +0.47(+3.52%) |
Aug 19, 2016 | 13.22 | 13.39 | 13.19 | 13.36 | 26,189 | +0.61(+4.78%) |
Aug 18, 2016 | 12.87 | 13.04 | 12.73 | 12.75 | 10,816 | -0.31(-2.37%) |
Aug 17, 2016 | 13.04 | 13.62 | 12.87 | 13.06 | 22,657 | +0.35(+2.75%) |
Aug 16, 2016 | 12.63 | 12.81 | 12.53 | 12.71 | 26,753 | +0.02(+0.14%) |
Aug 15, 2016 | 12.59 | 12.71 | 12.40 | 12.69 | 5,335 | +0.16(+1.30%) |
Aug 12, 2016 | 11.95 | 12.60 | 11.92 | 12.53 | 17,047 | +0.05(+0.40%) |
Aug 11, 2016 | 12.30 | 12.52 | 12.13 | 12.48 | 7,216 | +0.16(+1.30%) |
Aug 10, 2016 | 12.08 | 12.52 | 12.04 | 12.32 | 30,416 | -0.47(-3.67%) |
Aug 09, 2016 | 12.90 | 12.90 | 12.66 | 12.79 | 10,746 | -0.22(-1.69%) |
Aug 08, 2016 | 13.19 | 13.19 | 12.81 | 13.01 | 15,852 | -0.20(-1.51%) |
Aug 05, 2016 | 13.11 | 13.34 | 13.08 | 13.21 | 11,695 | +0.77(+6.18%) |
Aug 04, 2016 | 12.52 | 12.52 | 12.26 | 12.44 | 8,187 | -0.24(-1.89%) |
Aug 03, 2016 | 12.50 | 12.84 | 12.50 | 12.68 | 14,611 | +0.31(+2.50%) |
Aug 02, 2016 | 12.33 | 12.44 | 12.12 | 12.37 | 311,386 | -0.28(-2.21%) |
Aug 01, 2016 | 12.99 | 12.99 | 12.65 | 12.65 | 10,894 | -0.28(-2.16%) |
Jul 29, 2016 | 13.30 | 13.44 | 12.90 | 12.93 | 7,870 | -0.81(-5.89%) |
Jul 28, 2016 | 13.56 | 14.13 | 13.49 | 13.74 | 7,238 | +0.02(+0.15%) |
Jul 27, 2016 | 14.62 | 15.21 | 13.59 | 13.72 | 17,535 | -1.30(-8.65%) |
Jul 26, 2016 | 15.49 | 15.49 | 14.89 | 15.02 | 7,115 | -0.94(-5.89%) |