Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.52 | 16.62 | 16.00 | 16.34 | 1,316,675 | +0.04(+0.25%) |
Sep 29, 2016 | 16.68 | 16.76 | 16.19 | 16.30 | 943,877 | -0.38(-2.28%) |
Sep 28, 2016 | 17.05 | 17.40 | 16.62 | 16.68 | 949,838 | -0.27(-1.59%) |
Sep 27, 2016 | 16.24 | 17.03 | 16.18 | 16.95 | 701,043 | +0.74(+4.57%) |
Sep 26, 2016 | 16.26 | 16.60 | 16.05 | 16.21 | 650,951 | -0.28(-1.70%) |
Sep 23, 2016 | 17.02 | 17.02 | 16.23 | 16.49 | 806,495 | -0.51(-3.00%) |
Sep 22, 2016 | 17.25 | 17.41 | 16.51 | 17.00 | 1,114,361 | -0.05(-0.29%) |
Sep 21, 2016 | 16.97 | 17.37 | 16.63 | 17.05 | 1,058,578 | +0.28(+1.67%) |
Sep 20, 2016 | 18.38 | 18.38 | 16.63 | 16.77 | 1,847,041 | -1.45(-7.96%) |
Sep 19, 2016 | 18.50 | 18.51 | 18.02 | 18.22 | 937,517 | +0.27(+1.50%) |
Sep 16, 2016 | 18.17 | 18.35 | 17.69 | 17.95 | 1,304,895 | -0.09(-0.50%) |
Sep 15, 2016 | 17.60 | 18.47 | 17.55 | 18.04 | 1,286,907 | +0.49(+2.79%) |
Sep 14, 2016 | 17.36 | 17.74 | 17.00 | 17.55 | 1,843,391 | +0.10(+0.57%) |
Sep 13, 2016 | 17.40 | 17.71 | 16.97 | 17.45 | 1,359,458 | -0.04(-0.23%) |
Sep 12, 2016 | 16.56 | 18.00 | 16.36 | 17.49 | 2,064,395 | +1.01(+6.13%) |
Sep 09, 2016 | 17.22 | 17.34 | 16.24 | 16.48 | 1,409,244 | -0.31(-1.85%) |
Sep 08, 2016 | 16.67 | 17.13 | 16.53 | 16.79 | 1,372,270 | +0.24(+1.45%) |
Sep 07, 2016 | 16.06 | 16.73 | 16.00 | 16.55 | 1,323,911 | +0.65(+4.09%) |
Sep 06, 2016 | 15.83 | 16.27 | 15.47 | 15.90 | 1,021,450 | +0.22(+1.40%) |
Sep 02, 2016 | 15.29 | 15.68 | 15.68 | 15.68 | 671,000 | +0.43(+2.82%) |
Sep 01, 2016 | 14.97 | 15.49 | 14.94 | 15.25 | 613,848 | +0.32(+2.14%) |
Aug 31, 2016 | 15.19 | 15.23 | 14.53 | 14.93 | 560,739 | -0.32(-2.10%) |
Aug 30, 2016 | 15.01 | 15.57 | 15.01 | 15.25 | 884,818 | +0.12(+0.79%) |
Aug 29, 2016 | 14.87 | 15.25 | 14.87 | 15.13 | 643,192 | +0.22(+1.48%) |
Aug 26, 2016 | 14.89 | 15.19 | 14.70 | 14.91 | 466,456 | +0.00(+0.00%) |
Aug 25, 2016 | 14.72 | 15.05 | 14.50 | 14.91 | 347,167 | +0.08(+0.54%) |
Aug 24, 2016 | 15.05 | 15.10 | 14.77 | 14.83 | 628,929 | -0.17(-1.13%) |
Aug 23, 2016 | 15.64 | 15.93 | 14.90 | 15.00 | 1,409,839 | -0.57(-3.66%) |
Aug 22, 2016 | 15.72 | 15.72 | 15.32 | 15.57 | 641,720 | -0.12(-0.76%) |
Aug 19, 2016 | 15.21 | 15.80 | 15.11 | 15.69 | 1,221,584 | +0.47(+3.09%) |
Aug 18, 2016 | 14.68 | 15.27 | 14.52 | 15.22 | 1,170,572 | +0.51(+3.47%) |
Aug 17, 2016 | 14.80 | 14.90 | 14.41 | 14.71 | 625,583 | -0.12(-0.81%) |
Aug 16, 2016 | 14.87 | 15.00 | 14.33 | 14.83 | 1,155,855 | +0.06(+0.41%) |
Aug 15, 2016 | 14.15 | 14.99 | 14.03 | 14.77 | 1,720,371 | +0.76(+5.42%) |
Aug 12, 2016 | 13.48 | 14.05 | 13.36 | 14.01 | 1,122,258 | +0.60(+4.47%) |
Aug 11, 2016 | 13.54 | 13.57 | 13.24 | 13.41 | 376,628 | +0.00(+0.00%) |
Aug 10, 2016 | 13.50 | 13.55 | 13.14 | 13.41 | 762,767 | -0.22(-1.61%) |
Aug 09, 2016 | 12.10 | 14.00 | 12.00 | 13.63 | 1,956,191 | +0.23(+1.72%) |
Aug 08, 2016 | 13.84 | 13.97 | 13.22 | 13.40 | 1,071,418 | -0.25(-1.83%) |
Aug 05, 2016 | 13.50 | 13.95 | 13.35 | 13.65 | 1,084,098 | +0.40(+3.02%) |
Aug 04, 2016 | 13.42 | 13.57 | 13.09 | 13.25 | 801,757 | -0.15(-1.12%) |
Aug 03, 2016 | 12.70 | 13.43 | 12.70 | 13.40 | 1,241,242 | +1.13(+9.21%) |
Aug 02, 2016 | 12.60 | 12.65 | 12.14 | 12.27 | 925,123 | -0.33(-2.62%) |
Aug 01, 2016 | 12.57 | 12.65 | 12.39 | 12.60 | 392,495 | +0.05(+0.40%) |
Jul 29, 2016 | 12.72 | 12.82 | 12.39 | 12.55 | 782,752 | -0.16(-1.26%) |
Jul 28, 2016 | 12.02 | 13.10 | 11.92 | 12.71 | 1,068,658 | -0.18(-1.40%) |
Jul 27, 2016 | 13.36 | 13.36 | 12.58 | 12.89 | 821,621 | -0.49(-3.66%) |
Jul 26, 2016 | 13.20 | 13.75 | 13.18 | 13.38 | 1,092,952 | +0.27(+2.06%) |
Jul 25, 2016 | 11.84 | 13.15 | 11.79 | 13.11 | 2,111,142 | +1.98(+17.79%) |
Jul 22, 2016 | 10.98 | 11.14 | 10.86 | 11.13 | 249,299 | +0.13(+1.18%) |
Jul 21, 2016 | 11.13 | 11.26 | 10.88 | 11.00 | 306,210 | -0.18(-1.61%) |
Jul 20, 2016 | 11.20 | 11.28 | 11.03 | 11.18 | 280,181 | +0.07(+0.63%) |
Jul 19, 2016 | 11.31 | 11.45 | 11.03 | 11.11 | 610,907 | -0.19(-1.68%) |
Jul 18, 2016 | 10.86 | 11.32 | 10.78 | 11.30 | 707,196 | +0.53(+4.92%) |
Jul 15, 2016 | 10.58 | 10.94 | 10.39 | 10.77 | 570,443 | +0.22(+2.09%) |
Jul 14, 2016 | 10.25 | 10.86 | 10.14 | 10.55 | 767,164 | +0.49(+4.87%) |
Jul 13, 2016 | 10.26 | 10.29 | 9.890 | 10.06 | 760,505 | -0.08(-0.79%) |
Jul 12, 2016 | 10.09 | 10.25 | 9.980 | 10.14 | 566,720 | +0.12(+1.20%) |
Jul 11, 2016 | 10.00 | 10.08 | 9.750 | 10.02 | 548,139 | +0.13(+1.31%) |
Jul 08, 2016 | 9.500 | 9.920 | 9.390 | 9.890 | 566,499 | +0.50(+5.32%) |
Jul 07, 2016 | 9.270 | 9.470 | 9.190 | 9.390 | 325,617 | +0.19(+2.07%) |
Jul 06, 2016 | 9.000 | 9.210 | 8.940 | 9.200 | 274,781 | +0.10(+1.10%) |
Jul 05, 2016 | 9.270 | 9.310 | 9.040 | 9.100 | 222,352 | -0.24(-2.57%) |