Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.13 | 18.31 | 17.91 | 18.13 | 105,355 | +0.00(+0.00%) |
Sep 29, 2016 | 18.20 | 18.30 | 18.12 | 18.13 | 112,588 | -0.15(-0.82%) |
Sep 28, 2016 | 18.15 | 18.33 | 18.00 | 18.28 | 103,952 | +0.22(+1.22%) |
Sep 27, 2016 | 17.98 | 18.17 | 17.94 | 18.06 | 92,964 | +0.20(+1.12%) |
Sep 26, 2016 | 18.02 | 18.13 | 17.85 | 17.86 | 48,658 | -0.32(-1.76%) |
Sep 23, 2016 | 18.26 | 18.33 | 18.08 | 18.18 | 61,156 | -0.09(-0.49%) |
Sep 22, 2016 | 18.52 | 18.52 | 17.97 | 18.27 | 95,851 | -0.19(-1.03%) |
Sep 21, 2016 | 18.37 | 18.49 | 18.12 | 18.46 | 138,100 | +0.19(+1.04%) |
Sep 20, 2016 | 18.35 | 18.59 | 18.17 | 18.27 | 118,042 | -0.03(-0.16%) |
Sep 19, 2016 | 18.50 | 18.75 | 18.23 | 18.30 | 67,913 | -0.15(-0.81%) |
Sep 16, 2016 | 18.31 | 18.50 | 18.16 | 18.45 | 135,803 | +0.15(+0.82%) |
Sep 15, 2016 | 18.05 | 18.39 | 17.99 | 18.30 | 75,905 | +0.28(+1.55%) |
Sep 14, 2016 | 17.99 | 18.29 | 17.90 | 18.02 | 57,769 | +0.03(+0.17%) |
Sep 13, 2016 | 18.39 | 18.39 | 17.84 | 17.99 | 103,415 | -0.52(-2.81%) |
Sep 12, 2016 | 17.87 | 18.50 | 17.87 | 18.51 | 180,287 | +0.57(+3.18%) |
Sep 09, 2016 | 18.56 | 18.68 | 17.85 | 17.94 | 165,525 | -0.62(-3.34%) |
Sep 08, 2016 | 18.51 | 19.04 | 18.01 | 18.56 | 278,959 | +0.21(+1.14%) |
Sep 07, 2016 | 17.98 | 18.68 | 17.66 | 18.35 | 615,650 | +0.31(+1.72%) |
Sep 06, 2016 | 18.05 | 18.41 | 17.88 | 18.04 | 247,074 | -0.06(-0.33%) |
Sep 02, 2016 | 17.89 | 18.10 | 18.10 | 18.10 | 381,800 | +0.18(+1.00%) |
Sep 01, 2016 | 17.76 | 17.93 | 17.70 | 17.92 | 116,812 | +0.06(+0.34%) |
Aug 31, 2016 | 17.76 | 17.91 | 17.61 | 17.86 | 171,928 | -0.01(-0.06%) |
Aug 30, 2016 | 17.80 | 17.91 | 17.75 | 17.87 | 95,992 | +0.03(+0.17%) |
Aug 29, 2016 | 17.82 | 17.93 | 17.60 | 17.84 | 93,831 | +0.06(+0.34%) |
Aug 26, 2016 | 17.70 | 17.93 | 17.50 | 17.78 | 65,060 | +0.03(+0.17%) |
Aug 25, 2016 | 17.72 | 17.76 | 17.42 | 17.75 | 80,906 | +0.09(+0.51%) |
Aug 24, 2016 | 17.69 | 17.80 | 17.24 | 17.66 | 110,651 | +0.00(+0.00%) |
Aug 23, 2016 | 17.28 | 17.69 | 17.23 | 17.66 | 102,465 | +0.21(+1.20%) |
Aug 22, 2016 | 17.17 | 17.47 | 16.91 | 17.45 | 121,598 | +0.08(+0.46%) |
Aug 19, 2016 | 17.00 | 17.38 | 16.97 | 17.37 | 107,566 | +0.34(+2.00%) |
Aug 18, 2016 | 16.81 | 17.04 | 16.62 | 17.03 | 96,258 | +0.25(+1.49%) |
Aug 17, 2016 | 16.59 | 16.80 | 16.37 | 16.78 | 161,023 | +0.26(+1.57%) |
Aug 16, 2016 | 16.64 | 16.64 | 16.44 | 16.52 | 139,378 | -0.09(-0.54%) |
Aug 15, 2016 | 16.24 | 16.68 | 16.24 | 16.61 | 121,856 | +0.29(+1.78%) |
Aug 12, 2016 | 16.32 | 16.47 | 16.02 | 16.32 | 66,522 | +0.02(+0.12%) |
Aug 11, 2016 | 16.27 | 16.54 | 16.17 | 16.30 | 131,406 | +0.17(+1.05%) |
Aug 10, 2016 | 16.01 | 16.18 | 15.90 | 16.13 | 75,612 | +0.09(+0.56%) |
Aug 09, 2016 | 15.85 | 16.07 | 15.23 | 16.04 | 125,051 | +0.08(+0.50%) |
Aug 08, 2016 | 15.55 | 15.98 | 15.40 | 15.96 | 109,290 | +0.29(+1.85%) |
Aug 05, 2016 | 15.00 | 15.88 | 14.95 | 15.67 | 218,629 | +0.74(+4.96%) |
Aug 04, 2016 | 14.50 | 14.98 | 13.86 | 14.93 | 354,823 | +1.21(+8.82%) |
Aug 03, 2016 | 13.86 | 13.88 | 13.19 | 13.72 | 238,947 | -0.19(-1.37%) |
Aug 02, 2016 | 14.21 | 14.35 | 13.63 | 13.91 | 93,163 | -0.37(-2.59%) |
Aug 01, 2016 | 13.92 | 14.31 | 13.76 | 14.28 | 99,593 | +0.34(+2.44%) |
Jul 29, 2016 | 14.00 | 14.00 | 13.83 | 13.94 | 70,935 | -0.05(-0.36%) |
Jul 28, 2016 | 13.95 | 14.00 | 13.91 | 13.99 | 45,021 | +0.09(+0.65%) |
Jul 27, 2016 | 13.91 | 14.00 | 13.83 | 13.90 | 91,457 | +0.03(+0.22%) |
Jul 26, 2016 | 13.76 | 13.94 | 13.68 | 13.87 | 23,217 | +0.02(+0.14%) |
Jul 25, 2016 | 13.92 | 13.98 | 13.76 | 13.85 | 41,998 | -0.09(-0.65%) |
Jul 22, 2016 | 13.76 | 13.99 | 13.76 | 13.94 | 24,887 | +0.16(+1.16%) |
Jul 21, 2016 | 13.95 | 14.12 | 13.73 | 13.78 | 45,525 | -0.31(-2.20%) |
Jul 20, 2016 | 13.86 | 14.19 | 13.70 | 14.09 | 62,933 | +0.37(+2.70%) |
Jul 19, 2016 | 13.81 | 13.93 | 13.67 | 13.72 | 29,558 | -0.17(-1.22%) |
Jul 18, 2016 | 13.84 | 14.13 | 13.77 | 13.89 | 37,542 | -0.01(-0.07%) |
Jul 15, 2016 | 13.91 | 14.03 | 13.75 | 13.90 | 38,152 | +0.08(+0.58%) |
Jul 14, 2016 | 13.98 | 14.03 | 13.74 | 13.82 | 45,784 | +0.00(+0.00%) |
Jul 13, 2016 | 14.07 | 14.07 | 13.81 | 13.82 | 32,571 | -0.12(-0.86%) |
Jul 12, 2016 | 14.00 | 14.15 | 13.87 | 13.94 | 127,835 | -0.01(-0.07%) |
Jul 11, 2016 | 13.90 | 13.99 | 13.79 | 13.95 | 46,166 | +0.09(+0.65%) |
Jul 08, 2016 | 13.70 | 13.86 | 13.56 | 13.86 | 86,835 | +0.30(+2.21%) |
Jul 07, 2016 | 13.37 | 13.63 | 13.28 | 13.56 | 69,526 | +0.16(+1.19%) |
Jul 06, 2016 | 13.38 | 13.58 | 13.26 | 13.40 | 49,521 | -0.05(-0.37%) |
Jul 05, 2016 | 13.36 | 13.54 | 13.23 | 13.45 | 64,178 | -0.02(-0.15%) |