Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.51 | 18.92 | 18.31 | 18.83 | 293,644 | +0.38(+2.06%) |
Sep 29, 2016 | 19.35 | 19.35 | 18.18 | 18.45 | 212,026 | -0.87(-4.50%) |
Sep 28, 2016 | 19.17 | 19.38 | 18.82 | 19.32 | 191,407 | +0.12(+0.63%) |
Sep 27, 2016 | 19.28 | 19.44 | 18.53 | 19.20 | 238,443 | -0.02(-0.10%) |
Sep 26, 2016 | 20.65 | 20.83 | 19.14 | 19.22 | 252,676 | -1.05(-5.18%) |
Sep 23, 2016 | 19.61 | 21.18 | 19.61 | 20.27 | 482,830 | +0.70(+3.58%) |
Sep 22, 2016 | 19.25 | 19.75 | 19.17 | 19.57 | 196,817 | +0.33(+1.72%) |
Sep 21, 2016 | 19.14 | 19.33 | 18.81 | 19.24 | 117,454 | +0.28(+1.48%) |
Sep 20, 2016 | 19.16 | 19.20 | 18.78 | 18.96 | 114,366 | -0.08(-0.42%) |
Sep 19, 2016 | 19.73 | 19.87 | 18.80 | 19.04 | 188,270 | -0.67(-3.40%) |
Sep 16, 2016 | 20.33 | 20.41 | 19.58 | 19.71 | 352,255 | -0.61(-3.00%) |
Sep 15, 2016 | 19.76 | 20.72 | 19.49 | 20.32 | 241,506 | +0.37(+1.85%) |
Sep 14, 2016 | 19.94 | 21.00 | 19.65 | 19.95 | 389,414 | +0.08(+0.40%) |
Sep 13, 2016 | 19.26 | 19.99 | 18.92 | 19.87 | 361,388 | +0.33(+1.69%) |
Sep 12, 2016 | 19.00 | 19.83 | 18.77 | 19.54 | 231,080 | +0.43(+2.25%) |
Sep 09, 2016 | 19.25 | 19.33 | 18.80 | 19.11 | 295,858 | -0.34(-1.75%) |
Sep 08, 2016 | 19.25 | 19.85 | 18.80 | 19.45 | 282,627 | -0.02(-0.10%) |
Sep 07, 2016 | 19.51 | 19.73 | 19.20 | 19.47 | 185,352 | -0.19(-0.97%) |
Sep 06, 2016 | 20.27 | 20.75 | 19.34 | 19.66 | 242,628 | -0.34(-1.70%) |
Sep 02, 2016 | 19.45 | 20.00 | 20.00 | 20.00 | 324,400 | +0.59(+3.04%) |
Sep 01, 2016 | 19.85 | 19.95 | 18.72 | 19.41 | 337,013 | -0.44(-2.22%) |
Aug 31, 2016 | 20.55 | 20.57 | 19.64 | 19.85 | 288,677 | -0.50(-2.46%) |
Aug 30, 2016 | 21.69 | 22.40 | 19.54 | 20.35 | 592,573 | -1.03(-4.82%) |
Aug 29, 2016 | 20.23 | 21.83 | 20.10 | 21.38 | 619,483 | +1.48(+7.44%) |
Aug 26, 2016 | 19.00 | 20.51 | 18.98 | 19.90 | 880,893 | +1.03(+5.46%) |
Aug 25, 2016 | 18.08 | 18.89 | 17.58 | 18.87 | 680,812 | +1.16(+6.55%) |
Aug 24, 2016 | 15.29 | 18.66 | 15.29 | 17.71 | 1,379,677 | +3.25(+22.48%) |
Aug 23, 2016 | 14.50 | 14.71 | 14.30 | 14.46 | 35,996 | +0.07(+0.49%) |
Aug 22, 2016 | 14.27 | 14.68 | 14.23 | 14.39 | 40,478 | +0.12(+0.84%) |
Aug 19, 2016 | 14.00 | 14.33 | 13.89 | 14.27 | 91,289 | +0.30(+2.15%) |
Aug 18, 2016 | 13.94 | 14.05 | 13.84 | 13.97 | 54,732 | -0.01(-0.07%) |
Aug 17, 2016 | 14.43 | 14.62 | 13.68 | 13.98 | 62,573 | -0.45(-3.12%) |
Aug 16, 2016 | 14.12 | 14.59 | 14.12 | 14.43 | 46,755 | +0.21(+1.48%) |
Aug 15, 2016 | 15.20 | 15.21 | 14.11 | 14.22 | 138,639 | -1.03(-6.75%) |
Aug 12, 2016 | 15.43 | 15.47 | 14.98 | 15.25 | 60,183 | -0.20(-1.29%) |
Aug 11, 2016 | 15.66 | 16.05 | 15.38 | 15.45 | 125,684 | -0.14(-0.90%) |
Aug 10, 2016 | 14.67 | 16.00 | 14.43 | 15.59 | 225,022 | +0.95(+6.49%) |
Aug 09, 2016 | 15.86 | 16.00 | 14.50 | 14.64 | 185,859 | -1.35(-8.44%) |
Aug 08, 2016 | 15.01 | 16.01 | 14.83 | 15.99 | 338,315 | +0.91(+6.03%) |
Aug 05, 2016 | 13.54 | 15.27 | 13.05 | 15.08 | 543,285 | +1.38(+10.07%) |
Aug 04, 2016 | 11.47 | 13.80 | 10.89 | 13.70 | 306,703 | +2.20(+19.13%) |
Aug 03, 2016 | 11.52 | 11.60 | 11.39 | 11.50 | 57,989 | +0.03(+0.26%) |
Aug 02, 2016 | 11.46 | 11.60 | 11.31 | 11.47 | 49,309 | +0.14(+1.24%) |
Aug 01, 2016 | 11.75 | 11.80 | 11.30 | 11.33 | 39,333 | -0.41(-3.49%) |
Jul 29, 2016 | 11.78 | 11.99 | 11.69 | 11.74 | 24,636 | -0.09(-0.76%) |
Jul 28, 2016 | 12.04 | 12.04 | 11.54 | 11.83 | 39,992 | -0.03(-0.25%) |
Jul 27, 2016 | 12.27 | 12.29 | 11.79 | 11.86 | 30,252 | -0.35(-2.87%) |
Jul 26, 2016 | 12.15 | 12.33 | 12.08 | 12.21 | 43,701 | +0.09(+0.74%) |
Jul 25, 2016 | 11.76 | 12.23 | 11.76 | 12.12 | 37,834 | +0.16(+1.34%) |
Jul 22, 2016 | 11.75 | 12.08 | 11.75 | 11.96 | 32,233 | +0.24(+2.05%) |
Jul 21, 2016 | 12.02 | 12.10 | 11.69 | 11.72 | 30,568 | -0.40(-3.30%) |
Jul 20, 2016 | 11.77 | 12.14 | 11.66 | 12.12 | 37,209 | +0.37(+3.15%) |
Jul 19, 2016 | 11.87 | 12.01 | 11.69 | 11.75 | 44,928 | -0.24(-2.00%) |
Jul 18, 2016 | 12.17 | 12.27 | 11.90 | 11.99 | 37,245 | -0.11(-0.91%) |
Jul 15, 2016 | 12.27 | 12.27 | 11.92 | 12.10 | 50,024 | -0.06(-0.49%) |
Jul 14, 2016 | 12.00 | 12.23 | 11.87 | 12.16 | 65,955 | +0.10(+0.83%) |
Jul 13, 2016 | 12.89 | 12.97 | 12.02 | 12.06 | 55,879 | -0.63(-4.96%) |
Jul 12, 2016 | 12.27 | 12.84 | 12.23 | 12.69 | 78,234 | +0.52(+4.27%) |
Jul 11, 2016 | 11.78 | 12.52 | 11.78 | 12.17 | 126,909 | +0.35(+2.96%) |
Jul 08, 2016 | 11.13 | 11.90 | 10.96 | 11.82 | 93,281 | +0.86(+7.85%) |
Jul 07, 2016 | 10.87 | 11.13 | 10.78 | 10.96 | 56,552 | +0.27(+2.53%) |
Jul 05, 2016 | 10.94 | 10.95 | 10.43 | 10.69 | 48,306 | -0.30(-2.73%) |