Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.42 | 19.59 | 19.19 | 19.44 | 17,265 | +0.33(+1.73%) |
Sep 29, 2016 | 19.58 | 19.68 | 19.07 | 19.11 | 17,302 | -0.53(-2.70%) |
Sep 28, 2016 | 19.51 | 19.78 | 19.34 | 19.64 | 12,725 | +0.25(+1.29%) |
Sep 27, 2016 | 19.25 | 19.50 | 19.11 | 19.39 | 13,401 | +0.22(+1.15%) |
Sep 26, 2016 | 19.35 | 19.66 | 19.09 | 19.17 | 13,962 | -0.49(-2.49%) |
Sep 23, 2016 | 19.92 | 19.92 | 19.63 | 19.66 | 12,329 | +0.02(+0.10%) |
Sep 22, 2016 | 19.57 | 19.78 | 19.41 | 19.64 | 26,694 | +0.04(+0.20%) |
Sep 21, 2016 | 19.51 | 19.72 | 19.43 | 19.60 | 18,086 | +0.13(+0.67%) |
Sep 20, 2016 | 19.15 | 19.71 | 19.08 | 19.47 | 18,970 | +0.48(+2.53%) |
Sep 19, 2016 | 19.30 | 19.30 | 18.87 | 18.99 | 20,404 | -0.20(-1.04%) |
Sep 16, 2016 | 19.82 | 19.98 | 19.13 | 19.19 | 86,312 | -0.46(-2.34%) |
Sep 15, 2016 | 19.65 | 19.86 | 19.02 | 19.65 | 23,000 | -0.09(-0.46%) |
Sep 14, 2016 | 18.59 | 19.78 | 18.46 | 19.74 | 32,278 | +1.11(+5.96%) |
Sep 13, 2016 | 18.85 | 19.20 | 18.31 | 18.63 | 27,594 | -0.35(-1.84%) |
Sep 12, 2016 | 18.15 | 19.00 | 17.91 | 18.98 | 33,224 | +0.64(+3.49%) |
Sep 09, 2016 | 18.94 | 18.94 | 18.24 | 18.34 | 32,728 | -0.60(-3.17%) |
Sep 08, 2016 | 18.93 | 18.99 | 18.57 | 18.94 | 11,986 | +0.05(+0.26%) |
Sep 07, 2016 | 18.69 | 19.00 | 18.69 | 18.89 | 16,281 | +0.27(+1.45%) |
Sep 06, 2016 | 18.58 | 18.70 | 18.52 | 18.62 | 26,377 | +0.17(+0.92%) |
Sep 02, 2016 | 18.68 | 18.45 | 18.45 | 18.45 | 13,600 | +0.10(+0.54%) |
Sep 01, 2016 | 18.28 | 18.75 | 17.51 | 18.35 | 35,505 | -0.07(-0.38%) |
Aug 31, 2016 | 18.63 | 18.98 | 18.18 | 18.42 | 9,888 | -0.20(-1.07%) |
Aug 30, 2016 | 18.69 | 18.91 | 18.49 | 18.62 | 6,109 | -0.06(-0.32%) |
Aug 29, 2016 | 18.70 | 18.92 | 18.60 | 18.68 | 24,240 | +0.18(+0.97%) |
Aug 26, 2016 | 18.61 | 18.84 | 18.15 | 18.50 | 12,168 | +0.00(+0.00%) |
Aug 25, 2016 | 18.53 | 18.79 | 18.41 | 18.50 | 16,182 | +0.08(+0.43%) |
Aug 24, 2016 | 18.21 | 18.57 | 18.19 | 18.42 | 20,838 | +0.10(+0.55%) |
Aug 23, 2016 | 18.31 | 18.54 | 18.21 | 18.32 | 23,740 | +0.03(+0.16%) |
Aug 22, 2016 | 18.13 | 18.33 | 18.13 | 18.29 | 19,561 | +0.10(+0.55%) |
Aug 19, 2016 | 18.20 | 18.45 | 18.05 | 18.19 | 26,307 | -0.09(-0.49%) |
Aug 18, 2016 | 18.15 | 18.41 | 18.07 | 18.28 | 17,770 | +0.04(+0.22%) |
Aug 17, 2016 | 18.34 | 18.40 | 18.19 | 18.24 | 16,966 | +0.01(+0.05%) |
Aug 16, 2016 | 18.00 | 18.42 | 17.97 | 18.23 | 63,187 | +0.08(+0.44%) |
Aug 15, 2016 | 17.97 | 18.28 | 17.97 | 18.15 | 29,192 | -0.04(-0.22%) |
Aug 12, 2016 | 18.00 | 18.39 | 18.00 | 18.19 | 21,366 | +0.00(+0.00%) |
Aug 11, 2016 | 17.86 | 18.28 | 17.86 | 18.19 | 71,730 | +0.21(+1.17%) |
Aug 10, 2016 | 18.00 | 18.00 | 16.02 | 17.98 | 24,414 | -0.01(-0.06%) |
Aug 09, 2016 | 17.00 | 17.99 | 16.26 | 17.99 | 115,575 | +1.06(+6.26%) |
Aug 08, 2016 | 16.70 | 17.00 | 14.86 | 16.93 | 79,893 | +0.13(+0.77%) |
Aug 05, 2016 | 16.74 | 16.88 | 16.26 | 16.80 | 57,324 | +0.15(+0.90%) |
Aug 04, 2016 | 16.47 | 16.94 | 16.32 | 16.65 | 27,279 | -0.04(-0.24%) |
Aug 03, 2016 | 16.22 | 16.87 | 16.20 | 16.69 | 58,483 | +0.58(+3.60%) |
Aug 02, 2016 | 16.20 | 16.20 | 16.00 | 16.11 | 10,917 | -0.04(-0.25%) |
Aug 01, 2016 | 15.96 | 16.20 | 15.82 | 16.15 | 27,795 | +0.07(+0.44%) |
Jul 29, 2016 | 16.11 | 16.17 | 15.62 | 16.08 | 17,995 | +0.01(+0.06%) |
Jul 28, 2016 | 16.04 | 16.20 | 15.84 | 16.07 | 17,549 | -0.05(-0.31%) |
Jul 27, 2016 | 15.33 | 16.19 | 15.27 | 16.12 | 58,104 | +0.74(+4.81%) |
Jul 26, 2016 | 15.06 | 15.49 | 14.79 | 15.38 | 18,587 | +0.41(+2.74%) |
Jul 25, 2016 | 15.10 | 15.35 | 14.90 | 14.97 | 27,163 | -0.27(-1.77%) |
Jul 22, 2016 | 15.18 | 15.50 | 15.12 | 15.24 | 11,779 | -0.03(-0.20%) |
Jul 21, 2016 | 15.10 | 15.36 | 15.01 | 15.27 | 21,795 | +0.08(+0.53%) |
Jul 20, 2016 | 15.40 | 15.50 | 14.98 | 15.19 | 18,736 | -0.16(-1.04%) |
Jul 19, 2016 | 15.08 | 15.48 | 14.87 | 15.35 | 22,787 | +0.18(+1.19%) |
Jul 18, 2016 | 15.14 | 15.40 | 14.99 | 15.17 | 10,796 | +0.11(+0.73%) |
Jul 15, 2016 | 14.91 | 15.12 | 14.65 | 15.06 | 21,952 | +0.25(+1.69%) |
Jul 14, 2016 | 15.00 | 15.00 | 14.68 | 14.81 | 19,954 | -0.11(-0.74%) |
Jul 13, 2016 | 14.90 | 15.00 | 14.70 | 14.92 | 17,849 | -0.06(-0.40%) |
Jul 12, 2016 | 14.70 | 15.00 | 14.60 | 14.98 | 25,229 | +0.36(+2.46%) |
Jul 11, 2016 | 14.70 | 14.70 | 14.46 | 14.62 | 15,504 | +0.00(+0.00%) |
Jul 08, 2016 | 14.40 | 14.70 | 14.40 | 14.62 | 19,194 | +0.31(+2.17%) |
Jul 07, 2016 | 14.35 | 14.46 | 14.14 | 14.31 | 16,772 | -0.02(-0.14%) |
Jul 05, 2016 | 14.58 | 14.91 | 14.18 | 14.33 | 18,519 | -0.23(-1.58%) |