Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.06 | 18.36 | 17.66 | 18.07 | 454,476 | +0.17(+0.95%) |
Sep 29, 2016 | 18.10 | 18.10 | 17.50 | 17.90 | 805,959 | -0.16(-0.89%) |
Sep 28, 2016 | 18.51 | 18.53 | 17.92 | 18.06 | 663,296 | -0.36(-1.95%) |
Sep 27, 2016 | 18.37 | 18.68 | 18.14 | 18.42 | 592,027 | +0.05(+0.27%) |
Sep 26, 2016 | 18.62 | 18.86 | 18.36 | 18.37 | 413,822 | -0.26(-1.40%) |
Sep 23, 2016 | 18.82 | 19.16 | 18.62 | 18.63 | 487,345 | -0.19(-1.01%) |
Sep 22, 2016 | 18.96 | 19.08 | 18.51 | 18.82 | 643,640 | -0.08(-0.42%) |
Sep 21, 2016 | 19.40 | 19.62 | 18.40 | 18.90 | 812,699 | -0.34(-1.77%) |
Sep 20, 2016 | 18.97 | 19.37 | 18.92 | 19.24 | 681,025 | +0.33(+1.75%) |
Sep 19, 2016 | 19.00 | 19.46 | 18.82 | 18.91 | 1,925,072 | +0.01(+0.05%) |
Sep 16, 2016 | 18.93 | 18.99 | 18.61 | 18.90 | 922,625 | -0.17(-0.89%) |
Sep 15, 2016 | 18.46 | 19.35 | 18.46 | 19.07 | 2,494,392 | +0.24(+1.27%) |
Sep 14, 2016 | 18.65 | 19.15 | 18.52 | 18.83 | 1,798,214 | +0.38(+2.06%) |
Sep 13, 2016 | 18.56 | 18.69 | 18.04 | 18.45 | 1,138,303 | -0.11(-0.59%) |
Sep 12, 2016 | 17.60 | 18.83 | 17.50 | 18.56 | 2,194,281 | +0.71(+3.98%) |
Sep 09, 2016 | 17.90 | 19.18 | 17.71 | 17.85 | 12,912,476 | +2.54(+16.59%) |
Sep 08, 2016 | 14.91 | 15.32 | 14.56 | 15.31 | 505,275 | +0.41(+2.75%) |
Sep 07, 2016 | 14.30 | 14.94 | 14.30 | 14.90 | 774,612 | +0.60(+4.20%) |
Sep 06, 2016 | 14.24 | 14.39 | 14.07 | 14.30 | 736,070 | +0.09(+0.63%) |
Sep 02, 2016 | 14.41 | 14.21 | 14.21 | 14.21 | 344,700 | -0.12(-0.84%) |
Sep 01, 2016 | 13.85 | 14.37 | 13.80 | 14.33 | 484,474 | +0.45(+3.24%) |
Aug 31, 2016 | 13.95 | 13.99 | 13.73 | 13.88 | 286,633 | -0.05(-0.36%) |
Aug 30, 2016 | 13.94 | 14.13 | 13.75 | 13.93 | 554,960 | -0.01(-0.07%) |
Aug 29, 2016 | 14.19 | 14.19 | 13.76 | 13.94 | 614,272 | -0.26(-1.83%) |
Aug 26, 2016 | 14.51 | 14.60 | 14.17 | 14.20 | 631,144 | -0.30(-2.07%) |
Aug 25, 2016 | 14.56 | 14.77 | 14.06 | 14.50 | 525,780 | -0.02(-0.14%) |
Aug 24, 2016 | 15.41 | 15.64 | 14.41 | 14.52 | 799,711 | -0.93(-6.02%) |
Aug 23, 2016 | 15.74 | 15.74 | 15.37 | 15.45 | 856,534 | -0.11(-0.71%) |
Aug 22, 2016 | 15.50 | 15.75 | 15.43 | 15.56 | 786,772 | +0.12(+0.78%) |
Aug 19, 2016 | 15.70 | 15.78 | 15.38 | 15.44 | 326,337 | -0.31(-1.97%) |
Aug 18, 2016 | 15.51 | 15.84 | 15.42 | 15.75 | 438,979 | +0.22(+1.42%) |
Aug 17, 2016 | 15.60 | 15.92 | 15.41 | 15.53 | 553,247 | -0.12(-0.77%) |
Aug 16, 2016 | 16.24 | 16.25 | 15.64 | 15.65 | 1,186,223 | -0.59(-3.63%) |
Aug 15, 2016 | 16.00 | 16.54 | 16.00 | 16.24 | 390,790 | +0.29(+1.82%) |
Aug 12, 2016 | 15.94 | 15.98 | 15.71 | 15.95 | 399,935 | +0.02(+0.13%) |
Aug 11, 2016 | 15.71 | 15.99 | 15.55 | 15.93 | 401,075 | +0.28(+1.79%) |
Aug 10, 2016 | 16.19 | 16.19 | 15.61 | 15.65 | 528,676 | -0.57(-3.51%) |
Aug 09, 2016 | 16.03 | 16.36 | 15.97 | 16.22 | 482,706 | +0.23(+1.44%) |
Aug 08, 2016 | 16.47 | 16.47 | 15.96 | 15.99 | 346,924 | -0.38(-2.32%) |
Aug 05, 2016 | 16.59 | 16.78 | 16.05 | 16.37 | 661,370 | -0.14(-0.85%) |
Aug 04, 2016 | 15.96 | 16.74 | 15.19 | 16.51 | 748,041 | +0.39(+2.42%) |
Aug 03, 2016 | 16.04 | 16.57 | 15.82 | 16.12 | 569,297 | +0.13(+0.81%) |
Aug 02, 2016 | 16.83 | 16.89 | 15.89 | 15.99 | 841,619 | -0.73(-4.37%) |
Aug 01, 2016 | 16.40 | 16.81 | 16.36 | 16.72 | 541,487 | +0.40(+2.45%) |
Jul 29, 2016 | 16.39 | 16.46 | 16.21 | 16.32 | 442,681 | -0.14(-0.85%) |
Jul 28, 2016 | 16.24 | 16.98 | 16.19 | 16.46 | 902,015 | +0.24(+1.48%) |
Jul 27, 2016 | 16.22 | 16.36 | 16.09 | 16.22 | 447,180 | +0.00(+0.00%) |
Jul 26, 2016 | 15.82 | 16.29 | 15.75 | 16.22 | 520,435 | +0.38(+2.40%) |
Jul 25, 2016 | 15.66 | 15.98 | 15.39 | 15.84 | 421,416 | +0.09(+0.57%) |
Jul 22, 2016 | 15.35 | 15.84 | 15.24 | 15.75 | 325,422 | +0.34(+2.21%) |
Jul 21, 2016 | 15.29 | 15.68 | 15.22 | 15.41 | 416,041 | +0.16(+1.05%) |
Jul 20, 2016 | 14.73 | 15.27 | 14.64 | 15.25 | 852,296 | +0.61(+4.17%) |
Jul 19, 2016 | 15.05 | 15.16 | 14.63 | 14.64 | 273,006 | -0.42(-2.79%) |
Jul 18, 2016 | 14.98 | 15.30 | 14.76 | 15.06 | 408,472 | +0.08(+0.53%) |
Jul 15, 2016 | 14.56 | 14.99 | 14.56 | 14.98 | 436,732 | +0.49(+3.38%) |
Jul 14, 2016 | 14.65 | 14.65 | 14.26 | 14.49 | 347,852 | +0.00(+0.00%) |
Jul 13, 2016 | 15.00 | 15.00 | 14.23 | 14.49 | 584,051 | -0.36(-2.42%) |
Jul 12, 2016 | 14.96 | 15.04 | 14.75 | 14.85 | 1,008,865 | +0.10(+0.68%) |
Jul 11, 2016 | 15.09 | 15.23 | 14.72 | 14.75 | 590,695 | -0.28(-1.86%) |
Jul 08, 2016 | 14.80 | 15.12 | 14.76 | 15.03 | 559,245 | +0.27(+1.83%) |
Jul 07, 2016 | 14.60 | 14.82 | 14.50 | 14.76 | 521,846 | +0.31(+2.15%) |
Jul 05, 2016 | 14.23 | 14.60 | 13.83 | 14.45 | 589,119 | +0.04(+0.28%) |