Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.00 | 29.57 | 28.90 | 29.57 | 7,729 | +0.16(+0.54%) |
Sep 29, 2016 | 29.41 | 29.41 | 29.41 | 29.41 | 1,564 | -0.85(-2.81%) |
Sep 28, 2016 | 29.40 | 30.84 | 29.40 | 30.26 | 4,343 | +0.86(+2.93%) |
Sep 27, 2016 | 29.41 | 29.76 | 28.26 | 29.40 | 7,622 | -1.98(-6.31%) |
Sep 26, 2016 | 37.50 | 38.70 | 30.83 | 31.38 | 5,947 | -5.02(-13.79%) |
Sep 23, 2016 | 38.40 | 38.40 | 33.14 | 36.40 | 1,048 | +1.49(+4.27%) |
Sep 22, 2016 | 33.58 | 35.25 | 33.58 | 34.91 | 1,005 | +1.88(+5.69%) |
Sep 21, 2016 | 32.45 | 33.03 | 32.45 | 33.03 | 1,616 | +1.22(+3.84%) |
Sep 20, 2016 | 31.81 | 31.81 | 31.81 | 31.81 | 831 | +1.00(+3.25%) |
Sep 19, 2016 | 34.60 | 34.60 | 30.81 | 30.81 | 2,351 | +2.01(+6.98%) |
Sep 16, 2016 | 26.95 | 29.65 | 26.95 | 28.80 | 12,651 | +1.92(+7.14%) |
Sep 15, 2016 | 22.38 | 26.88 | 22.17 | 26.88 | 1,893 | +4.53(+20.27%) |
Sep 14, 2016 | 22.36 | 23.46 | 22.35 | 22.35 | 5,398 | +0.10(+0.45%) |
Sep 13, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 456 | -0.80(-3.47%) |
Sep 12, 2016 | 23.30 | 23.30 | 22.83 | 23.05 | 5,876 | +0.76(+3.41%) |
Sep 09, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 550 | +0.00(+0.00%) |
Sep 08, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 260 | -0.87(-3.76%) |
Sep 07, 2016 | 23.16 | 23.21 | 23.16 | 23.16 | 17,236 | +0.01(+0.04%) |
Sep 06, 2016 | 22.26 | 23.15 | 22.09 | 23.15 | 8,787 | +0.64(+2.84%) |
Sep 02, 2016 | 24.42 | 22.51 | 22.51 | 22.51 | 13,800 | -1.79(-7.37%) |
Sep 01, 2016 | 26.36 | 27.25 | 23.87 | 24.30 | 15,360 | -1.11(-4.37%) |
Aug 31, 2016 | 22.69 | 25.42 | 22.69 | 25.41 | 16,133 | +1.45(+6.05%) |
Aug 26, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 119 | -0.97(-3.89%) |
Aug 24, 2016 | 23.49 | 24.93 | 24.93 | 24.93 | 127 | +1.44(+6.13%) |
Aug 23, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 365 | +1.58(+7.21%) |
Aug 22, 2016 | 22.00 | 22.00 | 21.57 | 21.91 | 1,913 | -0.07(-0.32%) |
Aug 19, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 767 | +2.98(+15.68%) |
Aug 18, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | -0.76(-3.85%) |
Aug 17, 2016 | 20.01 | 20.16 | 19.75 | 19.76 | 1,689 | -0.54(-2.68%) |
Aug 16, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 598 | +1.00(+5.21%) |
Aug 15, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 357 | +0.39(+2.06%) |
Aug 12, 2016 | 18.95 | 18.95 | 18.91 | 18.91 | 616 | -0.55(-2.83%) |
Aug 10, 2016 | 19.61 | 19.46 | 19.46 | 19.46 | 874 | -0.90(-4.42%) |
Aug 09, 2016 | 20.57 | 20.57 | 20.36 | 20.36 | 483 | -0.27(-1.29%) |
Aug 08, 2016 | 20.01 | 20.63 | 20.01 | 20.63 | 645 | +0.18(+0.87%) |
Aug 05, 2016 | 19.81 | 20.67 | 19.70 | 20.45 | 33,914 | +0.60(+3.02%) |
Aug 04, 2016 | 20.08 | 20.19 | 19.73 | 19.85 | 43,964 | -0.98(-4.70%) |
Aug 03, 2016 | 19.11 | 21.00 | 19.11 | 20.83 | 42,711 | +1.07(+5.41%) |
Aug 02, 2016 | 19.15 | 20.43 | 18.67 | 19.76 | 51,588 | -0.09(-0.45%) |
Aug 01, 2016 | 19.80 | 20.08 | 19.33 | 19.85 | 39,737 | -0.55(-2.70%) |
Jul 29, 2016 | 19.81 | 20.44 | 19.67 | 20.40 | 32,574 | +0.05(+0.25%) |
Jul 28, 2016 | 20.24 | 20.96 | 19.52 | 20.35 | 58,197 | +0.10(+0.49%) |
Jul 27, 2016 | 19.87 | 20.25 | 19.30 | 20.25 | 33,415 | +0.32(+1.63%) |
Jul 26, 2016 | 19.79 | 19.93 | 19.40 | 19.93 | 42,437 | +0.18(+0.89%) |
Jul 25, 2016 | 19.80 | 20.15 | 18.82 | 19.75 | 51,709 | -0.66(-3.23%) |
Jul 22, 2016 | 19.78 | 20.41 | 19.18 | 20.41 | 34,296 | +0.66(+3.34%) |
Jul 21, 2016 | 19.79 | 20.95 | 18.68 | 19.75 | 60,986 | -0.05(-0.28%) |
Jul 20, 2016 | 19.74 | 22.27 | 19.16 | 19.80 | 48,901 | -0.14(-0.68%) |
Jul 19, 2016 | 21.26 | 21.87 | 19.05 | 19.94 | 73,487 | -1.70(-7.88%) |
Jul 18, 2016 | 20.86 | 21.95 | 20.75 | 21.64 | 37,713 | +0.68(+3.23%) |
Jul 15, 2016 | 20.20 | 20.97 | 19.65 | 20.97 | 31,289 | +1.49(+7.64%) |
Jul 14, 2016 | 19.30 | 19.86 | 18.64 | 19.48 | 55,239 | +0.20(+1.04%) |
Jul 13, 2016 | 19.26 | 19.35 | 19.06 | 19.28 | 23,625 | -0.23(-1.18%) |
Jul 12, 2016 | 21.63 | 21.63 | 19.15 | 19.51 | 21,453 | -1.08(-5.25%) |
Jul 11, 2016 | 16.50 | 20.60 | 16.50 | 20.59 | 25,907 | +3.79(+22.56%) |
Jul 08, 2016 | 17.00 | 17.37 | 16.50 | 16.80 | 38,644 | +0.00(+0.00%) |
Jul 07, 2016 | 16.24 | 17.15 | 16.10 | 16.80 | 25,261 | +3.30(+24.44%) |
Jul 05, 2016 | 14.54 | 14.54 | 13.50 | 13.50 | 1,973 | -0.82(-5.73%) |