Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.14 | 17.36 | 16.85 | 17.23 | 640,111 | +0.23(+1.35%) |
Sep 29, 2016 | 16.36 | 17.44 | 16.34 | 17.00 | 1,533,316 | +0.50(+3.03%) |
Sep 28, 2016 | 16.38 | 17.09 | 16.31 | 16.50 | 889,171 | +0.25(+1.54%) |
Sep 27, 2016 | 16.00 | 16.47 | 15.98 | 16.25 | 578,508 | +0.31(+1.94%) |
Sep 26, 2016 | 16.25 | 16.57 | 15.90 | 15.94 | 675,779 | -0.40(-2.45%) |
Sep 23, 2016 | 15.75 | 16.39 | 15.67 | 16.34 | 1,052,020 | +0.75(+4.81%) |
Sep 22, 2016 | 15.18 | 15.65 | 15.01 | 15.59 | 771,900 | +0.54(+3.59%) |
Sep 21, 2016 | 15.03 | 15.28 | 14.93 | 15.05 | 673,504 | +0.05(+0.33%) |
Sep 20, 2016 | 15.27 | 15.35 | 14.86 | 15.00 | 693,529 | -0.34(-2.22%) |
Sep 19, 2016 | 14.65 | 15.44 | 14.61 | 15.34 | 1,338,123 | +0.75(+5.14%) |
Sep 16, 2016 | 14.94 | 15.23 | 14.41 | 14.59 | 2,874,398 | -0.58(-3.82%) |
Sep 15, 2016 | 15.66 | 15.76 | 15.00 | 15.17 | 2,212,620 | -0.44(-2.82%) |
Sep 14, 2016 | 16.74 | 16.95 | 15.20 | 15.61 | 3,548,210 | -1.28(-7.58%) |
Sep 13, 2016 | 17.14 | 17.14 | 16.81 | 16.89 | 861,341 | -0.43(-2.48%) |
Sep 12, 2016 | 16.80 | 17.43 | 16.80 | 17.32 | 821,649 | +0.44(+2.61%) |
Sep 09, 2016 | 17.30 | 17.43 | 16.52 | 16.88 | 830,432 | -0.42(-2.43%) |
Sep 08, 2016 | 17.56 | 17.64 | 17.22 | 17.30 | 622,366 | -0.04(-0.23%) |
Sep 07, 2016 | 17.50 | 17.50 | 17.21 | 17.34 | 420,685 | -0.11(-0.63%) |
Sep 06, 2016 | 17.29 | 17.83 | 17.23 | 17.45 | 502,426 | +0.13(+0.75%) |
Sep 02, 2016 | 16.92 | 17.32 | 17.32 | 17.32 | 432,300 | +0.49(+2.91%) |
Sep 01, 2016 | 16.90 | 17.10 | 16.70 | 16.83 | 407,712 | -0.19(-1.12%) |
Aug 31, 2016 | 17.50 | 17.71 | 16.86 | 17.02 | 517,837 | -0.58(-3.30%) |
Aug 30, 2016 | 17.20 | 17.65 | 17.06 | 17.60 | 566,022 | +0.32(+1.85%) |
Aug 29, 2016 | 17.17 | 17.57 | 16.98 | 17.28 | 416,253 | +0.13(+0.76%) |
Aug 26, 2016 | 17.13 | 17.58 | 16.94 | 17.15 | 631,685 | -0.02(-0.12%) |
Aug 25, 2016 | 17.00 | 17.45 | 16.57 | 17.17 | 772,488 | -0.03(-0.17%) |
Aug 24, 2016 | 17.33 | 17.59 | 17.11 | 17.20 | 438,058 | -0.13(-0.75%) |
Aug 23, 2016 | 17.25 | 17.46 | 17.16 | 17.33 | 353,241 | +0.19(+1.11%) |
Aug 22, 2016 | 17.70 | 17.70 | 16.90 | 17.14 | 713,312 | -0.57(-3.22%) |
Aug 19, 2016 | 17.86 | 18.20 | 17.52 | 17.71 | 611,627 | -0.26(-1.45%) |
Aug 18, 2016 | 17.78 | 18.18 | 17.60 | 17.97 | 447,688 | +0.21(+1.18%) |
Aug 17, 2016 | 18.28 | 18.28 | 17.40 | 17.76 | 536,252 | -0.50(-2.74%) |
Aug 16, 2016 | 18.49 | 18.59 | 18.25 | 18.26 | 594,774 | -0.20(-1.08%) |
Aug 15, 2016 | 18.46 | 18.49 | 18.10 | 18.46 | 435,474 | +0.16(+0.87%) |
Aug 12, 2016 | 18.04 | 18.59 | 17.93 | 18.30 | 1,100,528 | +0.29(+1.61%) |
Aug 11, 2016 | 17.00 | 18.48 | 16.99 | 18.01 | 2,826,542 | +1.19(+7.07%) |
Aug 10, 2016 | 17.40 | 18.09 | 16.38 | 16.82 | 4,464,266 | -1.80(-9.67%) |
Aug 09, 2016 | 17.95 | 19.02 | 17.91 | 18.62 | 2,030,907 | +0.87(+4.90%) |
Aug 08, 2016 | 17.17 | 17.88 | 17.17 | 17.75 | 742,346 | +0.49(+2.84%) |
Aug 05, 2016 | 16.43 | 17.60 | 16.43 | 17.26 | 836,504 | +0.78(+4.73%) |
Aug 04, 2016 | 16.93 | 16.98 | 16.03 | 16.48 | 2,483,730 | -0.73(-4.24%) |
Aug 03, 2016 | 16.93 | 17.25 | 16.70 | 17.21 | 754,071 | +0.42(+2.50%) |
Aug 02, 2016 | 17.24 | 17.40 | 16.75 | 16.79 | 613,879 | -0.40(-2.33%) |
Aug 01, 2016 | 17.90 | 17.90 | 16.75 | 17.19 | 1,403,606 | -0.71(-3.97%) |
Jul 29, 2016 | 18.01 | 18.12 | 17.74 | 17.90 | 650,547 | -0.09(-0.50%) |
Jul 28, 2016 | 18.83 | 19.00 | 17.93 | 17.99 | 720,710 | -1.05(-5.51%) |
Jul 27, 2016 | 18.86 | 19.46 | 18.60 | 19.04 | 572,749 | +0.18(+0.95%) |
Jul 26, 2016 | 18.42 | 18.89 | 18.28 | 18.86 | 464,459 | +0.30(+1.62%) |
Jul 25, 2016 | 18.73 | 18.87 | 18.28 | 18.56 | 398,083 | -0.22(-1.17%) |
Jul 22, 2016 | 18.95 | 19.45 | 18.70 | 18.78 | 258,140 | -0.11(-0.58%) |
Jul 21, 2016 | 19.09 | 19.39 | 18.63 | 18.89 | 526,065 | -0.27(-1.41%) |
Jul 20, 2016 | 18.78 | 19.39 | 18.38 | 19.16 | 603,868 | +0.51(+2.73%) |
Jul 19, 2016 | 19.60 | 19.91 | 18.54 | 18.65 | 668,674 | -1.07(-5.43%) |
Jul 18, 2016 | 19.84 | 20.00 | 19.61 | 19.72 | 582,193 | -0.03(-0.15%) |
Jul 15, 2016 | 19.75 | 19.94 | 19.60 | 19.75 | 354,450 | -0.05(-0.25%) |
Jul 14, 2016 | 19.81 | 20.15 | 19.68 | 19.80 | 576,561 | +0.11(+0.56%) |
Jul 13, 2016 | 20.10 | 20.18 | 19.50 | 19.69 | 480,057 | -0.16(-0.81%) |
Jul 12, 2016 | 20.00 | 20.25 | 19.71 | 19.85 | 530,546 | +0.03(+0.15%) |
Jul 11, 2016 | 19.81 | 20.54 | 19.79 | 19.82 | 722,614 | +0.14(+0.71%) |
Jul 08, 2016 | 19.59 | 19.93 | 19.42 | 19.68 | 493,780 | +0.26(+1.34%) |
Jul 07, 2016 | 19.09 | 19.62 | 18.99 | 19.42 | 516,692 | +0.70(+3.74%) |
Jul 05, 2016 | 19.45 | 19.50 | 18.45 | 18.72 | 554,303 | -0.79(-4.05%) |