Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.63 | 23.54 | 22.42 | 23.24 | 6,693 | +0.40(+1.77%) |
Sep 29, 2016 | 23.24 | 23.54 | 22.63 | 22.83 | 2,667 | -0.51(-2.16%) |
Sep 28, 2016 | 23.54 | 23.54 | 22.94 | 23.34 | 6,540 | -0.10(-0.43%) |
Sep 27, 2016 | 22.23 | 24.05 | 21.93 | 23.44 | 1,629 | +0.40(+1.75%) |
Sep 26, 2016 | 23.54 | 23.64 | 22.33 | 23.04 | 4,957 | -0.71(-2.98%) |
Sep 23, 2016 | 24.05 | 24.05 | 22.83 | 23.74 | 6,091 | -0.10(-0.42%) |
Sep 22, 2016 | 24.25 | 24.59 | 23.54 | 23.84 | 3,011 | +0.10(+0.43%) |
Sep 21, 2016 | 23.54 | 23.95 | 23.34 | 23.74 | 1,876 | +0.51(+2.17%) |
Sep 20, 2016 | 24.25 | 24.25 | 23.24 | 23.24 | 1,705 | -0.51(-2.13%) |
Sep 19, 2016 | 23.84 | 24.35 | 22.83 | 23.74 | 6,133 | +0.20(+0.86%) |
Sep 16, 2016 | 24.35 | 24.35 | 23.44 | 23.54 | 7,197 | -0.61(-2.51%) |
Sep 15, 2016 | 23.74 | 24.55 | 23.34 | 24.15 | 5,793 | +0.30(+1.27%) |
Sep 14, 2016 | 23.34 | 24.54 | 22.73 | 23.84 | 4,770 | +0.61(+2.61%) |
Sep 13, 2016 | 25.46 | 25.46 | 21.61 | 23.24 | 15,267 | -2.42(-9.45%) |
Sep 12, 2016 | 24.25 | 26.27 | 24.25 | 25.66 | 8,569 | +0.91(+3.67%) |
Sep 09, 2016 | 26.27 | 26.47 | 23.54 | 24.75 | 8,013 | -1.62(-6.13%) |
Sep 08, 2016 | 27.28 | 27.28 | 26.07 | 26.37 | 4,475 | -0.40(-1.51%) |
Sep 07, 2016 | 28.29 | 28.29 | 26.27 | 26.77 | 7,788 | -1.52(-5.36%) |
Sep 06, 2016 | 27.99 | 29.70 | 26.57 | 28.29 | 32,156 | +0.40(+1.45%) |
Sep 02, 2016 | 26.37 | 27.89 | 27.89 | 27.89 | 20,081 | +2.02(+7.81%) |
Sep 01, 2016 | 26.27 | 26.47 | 24.86 | 25.87 | 5,134 | +0.30(+1.19%) |
Aug 31, 2016 | 25.56 | 26.06 | 24.87 | 25.56 | 12,336 | -0.50(-1.92%) |
Aug 30, 2016 | 25.86 | 27.27 | 25.56 | 26.06 | 14,760 | +0.50(+1.96%) |
Aug 29, 2016 | 24.86 | 26.56 | 24.56 | 25.56 | 19,098 | +1.40(+5.81%) |
Aug 26, 2016 | 22.66 | 25.96 | 22.66 | 24.16 | 23,537 | +1.50(+6.64%) |
Aug 25, 2016 | 22.05 | 23.46 | 22.05 | 22.66 | 12,354 | +0.10(+0.44%) |
Aug 24, 2016 | 22.66 | 24.16 | 22.15 | 22.55 | 28,826 | +0.00(+0.00%) |
Aug 23, 2016 | 20.15 | 23.76 | 20.05 | 22.55 | 72,826 | +2.41(+11.94%) |
Aug 22, 2016 | 20.35 | 20.35 | 19.73 | 20.15 | 9,892 | +0.30(+1.52%) |
Aug 19, 2016 | 19.95 | 20.15 | 19.25 | 19.85 | 5,152 | -0.20(-1.00%) |
Aug 18, 2016 | 20.25 | 20.55 | 19.85 | 20.05 | 9,072 | +0.40(+2.04%) |
Aug 17, 2016 | 19.55 | 20.25 | 19.55 | 19.65 | 6,101 | +0.00(+0.00%) |
Aug 16, 2016 | 19.85 | 20.55 | 19.55 | 19.65 | 7,685 | -0.10(-0.51%) |
Aug 15, 2016 | 19.25 | 20.15 | 17.75 | 19.75 | 8,812 | +0.30(+1.55%) |
Aug 12, 2016 | 20.15 | 20.15 | 19.24 | 19.45 | 2,632 | -0.60(-3.00%) |
Aug 11, 2016 | 18.55 | 20.55 | 18.55 | 20.05 | 12,838 | +1.20(+6.38%) |
Aug 10, 2016 | 20.45 | 20.45 | 18.75 | 18.85 | 8,021 | -1.10(-5.53%) |
Aug 09, 2016 | 20.55 | 20.55 | 19.45 | 19.95 | 5,745 | -0.30(-1.48%) |
Aug 08, 2016 | 18.95 | 20.55 | 18.85 | 20.25 | 7,581 | +1.30(+6.88%) |
Aug 05, 2016 | 18.65 | 19.75 | 18.65 | 18.95 | 10,380 | +0.30(+1.61%) |
Aug 04, 2016 | 18.04 | 19.35 | 18.04 | 18.65 | 5,006 | +0.70(+3.91%) |
Aug 03, 2016 | 17.54 | 18.24 | 17.44 | 17.94 | 2,874 | +0.00(+0.00%) |
Aug 02, 2016 | 18.24 | 18.34 | 16.59 | 17.94 | 6,638 | -0.50(-2.72%) |
Aug 01, 2016 | 18.34 | 18.65 | 17.84 | 18.45 | 2,844 | -0.20(-1.08%) |
Jul 29, 2016 | 19.35 | 19.85 | 18.14 | 18.65 | 3,666 | -1.40(-7.00%) |
Jul 28, 2016 | 20.15 | 20.55 | 19.75 | 20.05 | 1,717 | +0.00(+0.00%) |
Jul 27, 2016 | 19.85 | 20.15 | 19.45 | 20.05 | 3,685 | +0.00(+0.00%) |
Jul 26, 2016 | 18.95 | 20.05 | 18.85 | 20.05 | 5,208 | +0.80(+4.17%) |
Jul 25, 2016 | 19.45 | 19.55 | 18.75 | 19.25 | 1,253 | -0.60(-3.03%) |
Jul 22, 2016 | 19.45 | 19.75 | 19.45 | 19.85 | 925 | +0.50(+2.59%) |
Jul 21, 2016 | 19.35 | 19.65 | 19.05 | 19.35 | 1,290 | +0.30(+1.58%) |
Jul 20, 2016 | 18.75 | 19.15 | 18.45 | 19.05 | 458 | +0.00(+0.00%) |
Jul 19, 2016 | 20.05 | 20.35 | 18.85 | 19.05 | 7,832 | -1.00(-5.00%) |
Jul 18, 2016 | 19.45 | 20.05 | 19.04 | 20.05 | 3,962 | +1.10(+5.82%) |
Jul 15, 2016 | 17.64 | 19.05 | 17.24 | 18.95 | 3,960 | +1.80(+10.53%) |
Jul 14, 2016 | 16.94 | 17.24 | 16.74 | 17.14 | 3,730 | +0.10(+0.59%) |
Jul 13, 2016 | 17.14 | 17.14 | 15.74 | 17.04 | 3,947 | +0.30(+1.80%) |
Jul 12, 2016 | 16.14 | 16.99 | 15.74 | 16.74 | 5,084 | +0.90(+5.70%) |
Jul 11, 2016 | 15.24 | 16.34 | 15.24 | 15.84 | 2,651 | +0.30(+1.94%) |
Jul 08, 2016 | 14.44 | 15.54 | 14.34 | 15.54 | 4,879 | +1.20(+8.39%) |
Jul 07, 2016 | 13.63 | 14.54 | 13.63 | 14.34 | 2,241 | +0.40(+2.88%) |
Jul 06, 2016 | 14.23 | 14.54 | 13.43 | 13.93 | 4,506 | -0.60(-4.14%) |
Jul 05, 2016 | 15.34 | 15.34 | 14.13 | 14.54 | 2,994 | -1.30(-8.23%) |