Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.23 | 18.48 | 18.07 | 18.44 | 187,002 | +0.20(+1.07%) |
Sep 29, 2016 | 18.59 | 18.61 | 17.97 | 18.24 | 156,506 | -0.41(-2.19%) |
Sep 28, 2016 | 18.92 | 19.02 | 18.50 | 18.65 | 124,661 | -0.27(-1.42%) |
Sep 27, 2016 | 18.83 | 19.05 | 18.63 | 18.92 | 113,817 | -0.01(-0.05%) |
Sep 26, 2016 | 18.76 | 19.29 | 18.35 | 18.93 | 202,713 | +0.17(+0.89%) |
Sep 23, 2016 | 19.01 | 19.12 | 18.63 | 18.76 | 202,928 | -0.36(-1.90%) |
Sep 22, 2016 | 20.21 | 20.35 | 18.97 | 19.13 | 373,847 | -0.97(-4.81%) |
Sep 21, 2016 | 20.41 | 20.49 | 19.98 | 20.09 | 185,065 | -0.15(-0.73%) |
Sep 20, 2016 | 20.45 | 20.91 | 20.07 | 20.24 | 251,957 | +0.06(+0.28%) |
Sep 19, 2016 | 19.68 | 20.68 | 19.68 | 20.19 | 233,584 | +0.59(+2.99%) |
Sep 16, 2016 | 19.49 | 19.64 | 19.22 | 19.60 | 182,086 | +0.14(+0.72%) |
Sep 15, 2016 | 18.82 | 19.70 | 18.82 | 19.46 | 113,996 | +0.58(+3.05%) |
Sep 14, 2016 | 18.94 | 19.41 | 18.76 | 18.89 | 147,400 | -0.07(-0.34%) |
Sep 13, 2016 | 19.65 | 19.70 | 18.94 | 18.95 | 106,153 | -0.68(-3.46%) |
Sep 12, 2016 | 18.96 | 19.68 | 18.87 | 19.63 | 188,383 | +0.76(+4.04%) |
Sep 09, 2016 | 19.00 | 19.12 | 18.82 | 18.87 | 202,455 | -0.34(-1.79%) |
Sep 08, 2016 | 19.45 | 19.45 | 18.89 | 19.21 | 174,667 | -0.21(-1.10%) |
Sep 07, 2016 | 19.33 | 19.46 | 18.76 | 19.42 | 321,780 | +0.09(+0.48%) |
Sep 06, 2016 | 17.25 | 19.63 | 17.25 | 19.33 | 775,354 | +2.28(+13.35%) |
Sep 02, 2016 | 16.45 | 17.05 | 17.05 | 17.05 | 145,576 | +0.55(+3.32%) |
Sep 01, 2016 | 17.03 | 17.03 | 16.39 | 16.51 | 157,610 | -0.58(-3.37%) |
Aug 31, 2016 | 17.07 | 17.23 | 16.92 | 17.08 | 146,196 | -0.07(-0.43%) |
Aug 30, 2016 | 16.66 | 17.52 | 16.66 | 17.16 | 213,439 | +0.39(+2.33%) |
Aug 29, 2016 | 16.39 | 17.07 | 16.26 | 16.77 | 263,763 | +0.51(+3.14%) |
Aug 26, 2016 | 16.05 | 16.35 | 15.61 | 16.26 | 189,006 | +0.21(+1.33%) |
Aug 25, 2016 | 15.88 | 16.11 | 15.67 | 16.04 | 137,639 | +0.18(+1.11%) |
Aug 24, 2016 | 16.26 | 16.31 | 15.77 | 15.87 | 88,051 | -0.31(-1.90%) |
Aug 23, 2016 | 16.13 | 16.26 | 16.01 | 16.17 | 91,488 | +0.06(+0.35%) |
Aug 22, 2016 | 16.06 | 16.46 | 15.87 | 16.12 | 195,969 | +0.01(+0.06%) |
Aug 19, 2016 | 16.04 | 16.14 | 15.75 | 16.11 | 107,630 | -0.01(-0.06%) |
Aug 18, 2016 | 16.09 | 16.26 | 16.03 | 16.12 | 131,515 | +0.02(+0.14%) |
Aug 17, 2016 | 16.06 | 16.22 | 15.96 | 16.09 | 143,241 | +0.01(+0.06%) |
Aug 16, 2016 | 16.05 | 16.24 | 16.05 | 16.08 | 62,194 | -0.04(-0.23%) |
Aug 15, 2016 | 16.11 | 16.30 | 16.01 | 16.12 | 87,671 | +0.10(+0.64%) |
Aug 12, 2016 | 16.01 | 16.10 | 15.88 | 16.02 | 61,533 | -0.01(-0.06%) |
Aug 11, 2016 | 16.25 | 16.55 | 15.97 | 16.03 | 161,809 | -0.20(-1.26%) |
Aug 10, 2016 | 16.40 | 16.40 | 15.99 | 16.23 | 84,559 | -0.29(-1.74%) |
Aug 09, 2016 | 16.01 | 16.53 | 16.00 | 16.52 | 115,598 | +0.56(+3.48%) |
Aug 08, 2016 | 16.22 | 16.35 | 15.89 | 15.96 | 66,478 | -0.23(-1.43%) |
Aug 05, 2016 | 16.16 | 16.27 | 15.85 | 16.19 | 79,457 | +0.06(+0.40%) |
Aug 04, 2016 | 16.46 | 16.55 | 16.13 | 16.13 | 76,170 | -0.18(-1.08%) |
Aug 03, 2016 | 16.27 | 16.50 | 16.08 | 16.31 | 155,397 | +0.19(+1.15%) |
Aug 02, 2016 | 16.56 | 16.56 | 15.88 | 16.12 | 149,744 | -0.46(-2.79%) |
Aug 01, 2016 | 15.96 | 16.82 | 15.84 | 16.58 | 331,828 | +0.64(+4.01%) |
Jul 29, 2016 | 15.30 | 16.14 | 15.18 | 15.94 | 166,752 | +0.57(+3.68%) |
Jul 28, 2016 | 14.86 | 15.85 | 14.71 | 15.38 | 361,464 | +1.82(+13.40%) |
Jul 27, 2016 | 13.40 | 13.63 | 13.39 | 13.56 | 66,108 | +0.20(+1.53%) |
Jul 26, 2016 | 13.06 | 13.38 | 13.02 | 13.36 | 58,125 | +0.26(+1.98%) |
Jul 25, 2016 | 13.30 | 13.43 | 13.04 | 13.10 | 39,700 | -0.26(-1.94%) |
Jul 22, 2016 | 13.36 | 13.57 | 13.19 | 13.36 | 47,339 | +0.06(+0.42%) |
Jul 21, 2016 | 13.28 | 13.40 | 13.27 | 13.30 | 55,317 | +0.06(+0.49%) |
Jul 20, 2016 | 13.05 | 13.29 | 12.87 | 13.24 | 59,959 | +0.34(+2.66%) |
Jul 19, 2016 | 12.98 | 13.08 | 12.85 | 12.89 | 59,306 | -0.06(-0.50%) |
Jul 18, 2016 | 13.02 | 13.05 | 12.80 | 12.96 | 54,184 | -0.05(-0.36%) |
Jul 15, 2016 | 12.93 | 13.08 | 12.93 | 13.01 | 73,607 | +0.19(+1.45%) |
Jul 14, 2016 | 13.38 | 13.38 | 12.78 | 12.82 | 75,041 | -0.39(-2.95%) |
Jul 13, 2016 | 13.25 | 13.49 | 13.11 | 13.21 | 69,843 | +0.05(+0.35%) |
Jul 12, 2016 | 12.75 | 13.20 | 12.75 | 13.16 | 140,885 | +0.52(+4.11%) |
Jul 11, 2016 | 12.69 | 12.88 | 12.61 | 12.64 | 160,015 | -0.06(-0.44%) |
Jul 08, 2016 | 12.62 | 12.74 | 12.57 | 12.70 | 139,815 | +0.13(+1.03%) |
Jul 07, 2016 | 12.77 | 12.79 | 12.53 | 12.57 | 89,743 | -0.13(-1.02%) |
Jul 05, 2016 | 12.87 | 12.87 | 12.62 | 12.70 | 165,770 | -0.13(-1.01%) |