Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.56 | 17.03 | 16.25 | 16.90 | 80,048 | +0.34(+2.05%) |
Sep 29, 2016 | 16.09 | 16.64 | 16.09 | 16.56 | 56,394 | +0.36(+2.22%) |
Sep 28, 2016 | 15.99 | 16.20 | 15.49 | 16.20 | 47,765 | +0.27(+1.69%) |
Sep 27, 2016 | 15.78 | 15.95 | 15.28 | 15.93 | 51,540 | +0.32(+2.05%) |
Sep 26, 2016 | 15.79 | 15.93 | 15.59 | 15.61 | 82,903 | -0.38(-2.38%) |
Sep 23, 2016 | 15.81 | 16.05 | 15.71 | 15.99 | 20,881 | +0.07(+0.44%) |
Sep 22, 2016 | 15.85 | 16.00 | 15.67 | 15.92 | 74,021 | +0.08(+0.51%) |
Sep 21, 2016 | 15.71 | 16.14 | 15.71 | 15.84 | 30,426 | +0.28(+1.80%) |
Sep 20, 2016 | 15.62 | 16.10 | 15.04 | 15.56 | 72,493 | -0.01(-0.06%) |
Sep 19, 2016 | 14.94 | 15.70 | 14.53 | 15.57 | 114,473 | +0.85(+5.77%) |
Sep 16, 2016 | 14.84 | 15.13 | 14.56 | 14.72 | 39,822 | -0.28(-1.87%) |
Sep 15, 2016 | 14.63 | 15.04 | 14.27 | 15.00 | 66,442 | +0.39(+2.67%) |
Sep 14, 2016 | 14.35 | 14.85 | 14.26 | 14.61 | 77,117 | +0.08(+0.55%) |
Sep 13, 2016 | 14.80 | 14.89 | 14.36 | 14.53 | 71,327 | -0.25(-1.69%) |
Sep 12, 2016 | 15.07 | 15.21 | 14.75 | 14.78 | 155,993 | -0.45(-2.95%) |
Sep 09, 2016 | 15.15 | 15.42 | 14.99 | 15.23 | 74,092 | +0.02(+0.13%) |
Sep 08, 2016 | 14.70 | 15.61 | 14.70 | 15.21 | 95,623 | +0.15(+1.00%) |
Sep 07, 2016 | 14.83 | 15.21 | 14.55 | 15.06 | 132,990 | +0.05(+0.33%) |
Sep 06, 2016 | 15.08 | 15.14 | 14.43 | 15.01 | 179,393 | -0.15(-0.99%) |
Sep 02, 2016 | 14.95 | 15.16 | 15.16 | 15.16 | 157,800 | +0.17(+1.13%) |
Sep 01, 2016 | 14.68 | 15.02 | 14.30 | 14.99 | 109,898 | +0.34(+2.32%) |
Aug 31, 2016 | 14.56 | 14.86 | 14.56 | 14.65 | 35,336 | -0.21(-1.41%) |
Aug 30, 2016 | 14.59 | 15.02 | 14.36 | 14.86 | 72,665 | +0.15(+1.02%) |
Aug 29, 2016 | 14.00 | 14.79 | 13.89 | 14.71 | 91,476 | +0.85(+6.13%) |
Aug 26, 2016 | 14.72 | 14.74 | 13.70 | 13.86 | 67,518 | -0.78(-5.33%) |
Aug 25, 2016 | 14.68 | 14.95 | 14.28 | 14.64 | 99,456 | +0.26(+1.81%) |
Aug 24, 2016 | 14.72 | 15.13 | 14.33 | 14.38 | 110,742 | -0.30(-2.04%) |
Aug 23, 2016 | 14.66 | 15.04 | 14.26 | 14.68 | 147,908 | +0.02(+0.14%) |
Aug 22, 2016 | 14.40 | 14.74 | 13.91 | 14.66 | 135,081 | +0.39(+2.73%) |
Aug 19, 2016 | 13.96 | 14.38 | 13.60 | 14.27 | 125,761 | +0.25(+1.78%) |
Aug 18, 2016 | 14.10 | 14.10 | 13.65 | 14.02 | 109,986 | +0.07(+0.50%) |
Aug 17, 2016 | 13.85 | 14.04 | 13.54 | 13.95 | 157,414 | +0.27(+1.97%) |
Aug 16, 2016 | 13.22 | 13.85 | 13.09 | 13.68 | 102,495 | +0.52(+3.95%) |
Aug 15, 2016 | 12.50 | 13.24 | 11.86 | 13.16 | 144,768 | +0.42(+3.30%) |
Aug 12, 2016 | 13.03 | 13.13 | 12.51 | 12.74 | 63,126 | -0.24(-1.85%) |
Aug 11, 2016 | 13.03 | 13.10 | 12.85 | 12.98 | 48,021 | +0.01(+0.08%) |
Aug 10, 2016 | 13.56 | 13.69 | 12.76 | 12.97 | 163,108 | -0.64(-4.70%) |
Aug 09, 2016 | 14.90 | 14.90 | 13.51 | 13.61 | 160,091 | -2.83(-17.21%) |
Aug 08, 2016 | 16.21 | 16.70 | 16.14 | 16.44 | 47,880 | +0.08(+0.49%) |
Aug 05, 2016 | 16.33 | 16.88 | 16.30 | 16.36 | 30,139 | +0.21(+1.30%) |
Aug 04, 2016 | 16.35 | 16.76 | 16.11 | 16.15 | 54,488 | -0.19(-1.16%) |
Aug 03, 2016 | 16.37 | 16.50 | 16.26 | 16.34 | 9,491 | +0.11(+0.68%) |
Aug 02, 2016 | 16.47 | 16.66 | 15.94 | 16.23 | 33,744 | -0.07(-0.43%) |
Aug 01, 2016 | 15.75 | 16.64 | 15.71 | 16.30 | 159,574 | +0.38(+2.39%) |
Jul 29, 2016 | 16.53 | 16.76 | 15.92 | 15.92 | 50,024 | -0.65(-3.92%) |
Jul 28, 2016 | 17.08 | 17.25 | 16.35 | 16.57 | 102,838 | -0.54(-3.16%) |
Jul 27, 2016 | 16.35 | 17.13 | 16.04 | 17.11 | 79,858 | +0.88(+5.42%) |
Jul 26, 2016 | 15.99 | 16.73 | 15.91 | 16.23 | 101,802 | +0.47(+2.98%) |
Jul 25, 2016 | 15.55 | 16.27 | 15.49 | 15.76 | 90,697 | +0.38(+2.47%) |
Jul 22, 2016 | 15.32 | 15.85 | 15.06 | 15.38 | 84,093 | +0.19(+1.25%) |
Jul 21, 2016 | 14.88 | 15.60 | 14.84 | 15.19 | 86,621 | +0.33(+2.22%) |
Jul 20, 2016 | 14.11 | 14.99 | 14.11 | 14.86 | 121,747 | +0.72(+5.09%) |
Jul 19, 2016 | 14.40 | 14.67 | 13.98 | 14.14 | 45,857 | -0.32(-2.21%) |
Jul 18, 2016 | 14.64 | 14.83 | 14.33 | 14.46 | 48,691 | +0.03(+0.21%) |
Jul 15, 2016 | 14.35 | 14.76 | 14.04 | 14.43 | 46,097 | +0.19(+1.33%) |
Jul 14, 2016 | 14.26 | 14.47 | 13.91 | 14.24 | 29,942 | +0.28(+2.01%) |
Jul 13, 2016 | 14.00 | 14.21 | 12.51 | 13.96 | 109,717 | -0.13(-0.92%) |
Jul 12, 2016 | 14.26 | 14.37 | 14.01 | 14.09 | 31,838 | +0.01(+0.07%) |
Jul 11, 2016 | 14.19 | 14.36 | 14.04 | 14.08 | 37,697 | -0.17(-1.19%) |
Jul 08, 2016 | 14.28 | 14.30 | 14.04 | 14.25 | 33,861 | +0.17(+1.21%) |
Jul 07, 2016 | 14.21 | 14.37 | 14.05 | 14.08 | 31,523 | -0.14(-0.98%) |
Jul 06, 2016 | 14.18 | 14.38 | 13.63 | 14.22 | 25,757 | +0.07(+0.49%) |
Jul 05, 2016 | 14.33 | 14.33 | 13.68 | 14.15 | 46,536 | -0.07(-0.49%) |