Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.41 | 14.81 | 14.39 | 14.71 | 633,604 | +0.28(+1.94%) |
Sep 29, 2016 | 14.76 | 14.90 | 14.30 | 14.43 | 779,754 | -0.33(-2.24%) |
Sep 28, 2016 | 14.70 | 15.00 | 14.53 | 14.76 | 618,411 | +0.17(+1.17%) |
Sep 27, 2016 | 14.69 | 14.88 | 14.49 | 14.59 | 891,924 | -0.19(-1.29%) |
Sep 26, 2016 | 15.37 | 15.48 | 14.75 | 14.78 | 558,881 | -0.71(-4.58%) |
Sep 23, 2016 | 15.48 | 15.62 | 15.38 | 15.49 | 372,996 | -0.09(-0.58%) |
Sep 22, 2016 | 15.70 | 15.76 | 15.43 | 15.58 | 938,231 | -0.12(-0.76%) |
Sep 21, 2016 | 15.67 | 15.78 | 15.61 | 15.70 | 469,728 | +0.00(+0.00%) |
Sep 20, 2016 | 15.94 | 16.00 | 15.67 | 15.70 | 412,789 | -0.24(-1.51%) |
Sep 19, 2016 | 16.23 | 16.31 | 15.93 | 15.94 | 936,565 | -0.20(-1.24%) |
Sep 16, 2016 | 16.01 | 16.31 | 15.99 | 16.14 | 483,589 | +0.02(+0.12%) |
Sep 15, 2016 | 15.79 | 16.22 | 15.72 | 16.12 | 493,380 | +0.31(+1.96%) |
Sep 14, 2016 | 15.60 | 15.95 | 15.60 | 15.81 | 304,189 | +0.14(+0.89%) |
Sep 13, 2016 | 16.33 | 16.33 | 15.64 | 15.67 | 446,192 | -0.44(-2.73%) |
Sep 12, 2016 | 16.34 | 16.34 | 16.01 | 16.11 | 480,068 | +0.09(+0.56%) |
Sep 09, 2016 | 16.26 | 16.42 | 16.02 | 16.02 | 340,518 | -0.37(-2.26%) |
Sep 08, 2016 | 16.59 | 16.64 | 16.29 | 16.39 | 367,419 | -0.16(-0.97%) |
Sep 07, 2016 | 16.39 | 16.57 | 16.32 | 16.55 | 328,903 | +0.16(+0.98%) |
Sep 06, 2016 | 15.90 | 16.61 | 15.76 | 16.39 | 300,120 | +0.30(+1.86%) |
Sep 02, 2016 | 16.00 | 16.09 | 16.09 | 16.09 | 254,500 | +0.21(+1.32%) |
Sep 01, 2016 | 15.76 | 16.00 | 15.62 | 15.88 | 341,071 | +0.18(+1.15%) |
Aug 31, 2016 | 15.66 | 15.93 | 15.41 | 15.70 | 295,333 | +0.07(+0.45%) |
Aug 30, 2016 | 15.59 | 15.66 | 15.51 | 15.63 | 155,983 | +0.08(+0.51%) |
Aug 29, 2016 | 15.53 | 15.72 | 15.51 | 15.55 | 118,020 | +0.09(+0.58%) |
Aug 26, 2016 | 15.40 | 15.54 | 15.33 | 15.46 | 373,200 | +0.03(+0.19%) |
Aug 25, 2016 | 15.45 | 15.53 | 15.32 | 15.43 | 402,315 | -0.02(-0.13%) |
Aug 24, 2016 | 15.57 | 15.69 | 15.45 | 15.45 | 263,529 | -0.11(-0.71%) |
Aug 23, 2016 | 15.28 | 15.56 | 14.64 | 15.56 | 391,873 | +0.33(+2.17%) |
Aug 22, 2016 | 15.06 | 15.25 | 14.87 | 15.23 | 331,896 | +0.12(+0.79%) |
Aug 19, 2016 | 14.83 | 15.21 | 14.72 | 15.11 | 441,847 | +0.15(+1.00%) |
Aug 18, 2016 | 14.90 | 15.05 | 14.75 | 14.96 | 523,540 | -0.01(-0.07%) |
Aug 17, 2016 | 14.96 | 15.03 | 14.74 | 14.97 | 654,192 | -0.01(-0.07%) |
Aug 16, 2016 | 14.75 | 15.00 | 14.50 | 14.98 | 755,201 | +0.15(+1.01%) |
Aug 15, 2016 | 14.61 | 14.91 | 14.50 | 14.83 | 541,107 | +0.10(+0.68%) |
Aug 12, 2016 | 14.75 | 14.77 | 14.54 | 14.73 | 745,815 | -0.02(-0.14%) |
Aug 11, 2016 | 14.70 | 14.79 | 14.54 | 14.75 | 608,185 | +0.07(+0.48%) |
Aug 10, 2016 | 14.57 | 14.75 | 14.37 | 14.68 | 997,602 | +0.18(+1.24%) |
Aug 09, 2016 | 14.69 | 14.84 | 14.44 | 14.50 | 527,688 | -0.23(-1.56%) |
Aug 08, 2016 | 14.55 | 14.77 | 14.54 | 14.73 | 883,036 | +0.13(+0.89%) |
Aug 05, 2016 | 13.98 | 15.08 | 13.85 | 14.60 | 2,977,901 | +0.57(+4.06%) |
Aug 04, 2016 | 15.69 | 15.94 | 14.00 | 14.03 | 5,925,657 | -5.24(-27.19%) |
Aug 03, 2016 | 18.65 | 19.40 | 18.61 | 19.27 | 432,500 | +0.62(+3.32%) |
Aug 02, 2016 | 19.04 | 19.17 | 18.09 | 18.65 | 398,650 | -0.41(-2.15%) |
Aug 01, 2016 | 18.72 | 19.10 | 18.60 | 19.06 | 351,615 | +0.44(+2.36%) |
Jul 29, 2016 | 18.22 | 18.64 | 18.11 | 18.62 | 260,731 | +0.40(+2.20%) |
Jul 28, 2016 | 18.00 | 18.41 | 17.59 | 18.22 | 310,555 | +0.24(+1.33%) |
Jul 27, 2016 | 18.21 | 18.70 | 17.78 | 17.98 | 446,453 | -0.25(-1.37%) |
Jul 26, 2016 | 18.65 | 18.69 | 18.13 | 18.23 | 440,898 | -0.54(-2.88%) |
Jul 25, 2016 | 18.57 | 18.82 | 18.50 | 18.77 | 172,634 | +0.17(+0.91%) |
Jul 22, 2016 | 18.60 | 18.79 | 18.29 | 18.60 | 380,958 | -0.04(-0.21%) |
Jul 21, 2016 | 18.61 | 19.02 | 18.40 | 18.64 | 522,165 | -0.05(-0.27%) |
Jul 20, 2016 | 18.56 | 19.09 | 18.44 | 18.69 | 346,926 | +0.26(+1.41%) |
Jul 19, 2016 | 18.86 | 19.00 | 18.35 | 18.43 | 515,483 | -0.54(-2.85%) |
Jul 18, 2016 | 19.23 | 19.59 | 18.86 | 18.97 | 279,807 | -0.28(-1.45%) |
Jul 15, 2016 | 19.58 | 19.71 | 19.03 | 19.25 | 552,940 | -0.35(-1.79%) |
Jul 14, 2016 | 19.85 | 19.98 | 19.56 | 19.60 | 285,410 | -0.20(-1.01%) |
Jul 13, 2016 | 19.88 | 20.00 | 19.52 | 19.80 | 591,012 | -0.11(-0.55%) |
Jul 12, 2016 | 19.66 | 20.05 | 19.36 | 19.91 | 479,131 | +0.29(+1.48%) |
Jul 11, 2016 | 19.00 | 19.65 | 18.87 | 19.62 | 498,599 | +0.40(+2.08%) |
Jul 08, 2016 | 18.91 | 19.25 | 18.75 | 19.22 | 347,158 | +0.47(+2.51%) |
Jul 07, 2016 | 18.41 | 18.89 | 18.30 | 18.75 | 415,562 | +0.67(+3.71%) |
Jul 05, 2016 | 18.35 | 18.35 | 17.90 | 18.08 | 334,992 | -0.38(-2.06%) |