Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.96 | 19.19 | 18.69 | 18.97 | 382,694 | +0.13(+0.69%) |
Sep 29, 2016 | 19.54 | 19.57 | 18.68 | 18.84 | 556,869 | -0.73(-3.73%) |
Sep 28, 2016 | 19.87 | 19.87 | 19.45 | 19.57 | 384,288 | -0.34(-1.71%) |
Sep 27, 2016 | 19.51 | 20.11 | 19.36 | 19.91 | 478,488 | +0.33(+1.69%) |
Sep 26, 2016 | 20.11 | 20.17 | 19.26 | 19.58 | 776,867 | -0.49(-2.44%) |
Sep 23, 2016 | 19.71 | 20.76 | 19.50 | 20.07 | 1,593,403 | +0.32(+1.62%) |
Sep 22, 2016 | 20.96 | 21.11 | 19.65 | 19.75 | 1,314,352 | -1.15(-5.50%) |
Sep 21, 2016 | 21.50 | 21.50 | 20.17 | 20.90 | 6,087,485 | -0.36(-1.69%) |
Sep 20, 2016 | 20.08 | 21.53 | 20.08 | 21.26 | 2,930,184 | +2.26(+11.89%) |
Sep 19, 2016 | 19.35 | 19.64 | 18.87 | 19.00 | 370,085 | -0.16(-0.84%) |
Sep 16, 2016 | 18.69 | 19.19 | 18.65 | 19.16 | 685,851 | +0.50(+2.65%) |
Sep 15, 2016 | 18.31 | 18.69 | 18.28 | 18.66 | 455,508 | +0.43(+2.39%) |
Sep 14, 2016 | 17.85 | 18.49 | 17.65 | 18.23 | 574,321 | +0.32(+1.79%) |
Sep 13, 2016 | 18.28 | 18.36 | 17.19 | 17.91 | 530,941 | -0.49(-2.66%) |
Sep 12, 2016 | 18.03 | 18.56 | 18.01 | 18.40 | 418,280 | +0.25(+1.38%) |
Sep 09, 2016 | 18.80 | 18.80 | 18.13 | 18.15 | 251,150 | -0.71(-3.76%) |
Sep 08, 2016 | 18.92 | 19.33 | 18.74 | 18.86 | 365,119 | -0.17(-0.89%) |
Sep 07, 2016 | 18.76 | 19.04 | 18.59 | 19.03 | 235,335 | +0.12(+0.63%) |
Sep 06, 2016 | 18.67 | 19.11 | 18.64 | 18.91 | 329,923 | +0.35(+1.89%) |
Sep 02, 2016 | 19.15 | 18.56 | 18.56 | 18.56 | 248,000 | -0.43(-2.26%) |
Sep 01, 2016 | 19.00 | 19.09 | 18.49 | 18.99 | 263,238 | -0.01(-0.05%) |
Aug 31, 2016 | 19.48 | 19.49 | 18.37 | 19.00 | 434,893 | -0.45(-2.31%) |
Aug 30, 2016 | 19.35 | 19.51 | 19.18 | 19.45 | 263,859 | +0.10(+0.52%) |
Aug 29, 2016 | 19.54 | 19.72 | 19.17 | 19.35 | 402,886 | -0.09(-0.46%) |
Aug 26, 2016 | 19.15 | 19.77 | 19.12 | 19.44 | 315,663 | +0.22(+1.14%) |
Aug 25, 2016 | 19.31 | 19.68 | 18.91 | 19.22 | 430,622 | -0.08(-0.41%) |
Aug 24, 2016 | 20.49 | 21.16 | 19.22 | 19.30 | 667,037 | -1.11(-5.44%) |
Aug 23, 2016 | 20.05 | 20.49 | 19.77 | 20.41 | 621,424 | +0.40(+2.00%) |
Aug 22, 2016 | 19.50 | 20.49 | 19.37 | 20.01 | 1,014,545 | +0.54(+2.77%) |
Aug 19, 2016 | 19.28 | 19.49 | 19.15 | 19.47 | 434,966 | -0.04(-0.21%) |
Aug 18, 2016 | 19.00 | 19.69 | 18.84 | 19.51 | 664,353 | +0.51(+2.68%) |
Aug 17, 2016 | 18.34 | 19.00 | 18.14 | 19.00 | 788,214 | +0.66(+3.60%) |
Aug 16, 2016 | 18.08 | 18.54 | 18.05 | 18.34 | 380,428 | -0.04(-0.22%) |
Aug 15, 2016 | 18.39 | 18.59 | 17.98 | 18.38 | 359,071 | +0.28(+1.55%) |
Aug 12, 2016 | 18.45 | 18.45 | 17.94 | 18.10 | 355,669 | -0.56(-3.00%) |
Aug 11, 2016 | 18.20 | 18.68 | 17.95 | 18.66 | 855,857 | +0.49(+2.70%) |
Aug 10, 2016 | 18.09 | 18.79 | 17.96 | 18.17 | 651,388 | +0.22(+1.23%) |
Aug 09, 2016 | 17.80 | 18.50 | 15.82 | 17.95 | 1,351,443 | +1.93(+12.05%) |
Aug 08, 2016 | 16.11 | 16.46 | 15.90 | 16.02 | 265,769 | +0.05(+0.31%) |
Aug 05, 2016 | 16.33 | 16.38 | 15.93 | 15.97 | 244,813 | -0.25(-1.54%) |
Aug 04, 2016 | 16.00 | 16.42 | 15.95 | 16.22 | 422,380 | -0.07(-0.43%) |
Aug 03, 2016 | 16.00 | 16.35 | 15.90 | 16.29 | 242,453 | +0.12(+0.74%) |
Aug 02, 2016 | 16.00 | 16.40 | 16.00 | 16.17 | 249,906 | -0.12(-0.74%) |
Aug 01, 2016 | 16.00 | 16.52 | 15.87 | 16.29 | 329,546 | +0.11(+0.68%) |
Jul 29, 2016 | 16.00 | 16.30 | 15.62 | 16.18 | 604,664 | -0.09(-0.55%) |
Jul 28, 2016 | 16.45 | 16.50 | 16.24 | 16.27 | 373,210 | -0.30(-1.81%) |
Jul 27, 2016 | 16.55 | 16.60 | 16.34 | 16.57 | 314,190 | +0.00(+0.00%) |
Jul 26, 2016 | 16.36 | 16.73 | 16.28 | 16.57 | 268,733 | +0.00(+0.00%) |
Jul 25, 2016 | 17.24 | 17.24 | 16.25 | 16.57 | 470,732 | -0.67(-3.89%) |
Jul 22, 2016 | 17.56 | 17.58 | 17.20 | 17.24 | 233,059 | -0.26(-1.49%) |
Jul 21, 2016 | 17.51 | 17.80 | 17.35 | 17.50 | 222,743 | +0.03(+0.17%) |
Jul 20, 2016 | 17.11 | 17.58 | 17.11 | 17.47 | 187,011 | +0.41(+2.40%) |
Jul 19, 2016 | 17.46 | 17.49 | 16.97 | 17.06 | 190,596 | -0.39(-2.23%) |
Jul 18, 2016 | 17.39 | 17.80 | 17.38 | 17.45 | 262,295 | +0.02(+0.11%) |
Jul 15, 2016 | 17.50 | 17.63 | 17.33 | 17.43 | 214,126 | -0.03(-0.17%) |
Jul 14, 2016 | 17.41 | 17.50 | 17.06 | 17.46 | 213,366 | +0.12(+0.69%) |
Jul 13, 2016 | 17.45 | 17.62 | 17.09 | 17.34 | 341,698 | +0.00(+0.00%) |
Jul 12, 2016 | 16.95 | 17.43 | 16.84 | 17.34 | 393,622 | +0.40(+2.36%) |
Jul 11, 2016 | 16.71 | 16.94 | 16.64 | 16.94 | 299,301 | +0.14(+0.83%) |
Jul 08, 2016 | 16.72 | 16.89 | 16.50 | 16.80 | 242,173 | +0.14(+0.84%) |
Jul 07, 2016 | 16.63 | 16.80 | 16.34 | 16.66 | 207,841 | +0.33(+2.02%) |
Jul 05, 2016 | 16.14 | 16.37 | 16.10 | 16.33 | 220,226 | +0.05(+0.31%) |