Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.71 | 15.90 | 15.09 | 15.12 | 442,594 | -0.67(-4.24%) |
Sep 29, 2016 | 15.03 | 16.07 | 15.02 | 15.79 | 968,628 | +0.70(+4.63%) |
Sep 28, 2016 | 14.83 | 15.36 | 14.73 | 15.09 | 412,095 | +0.27(+1.81%) |
Sep 27, 2016 | 13.97 | 14.97 | 13.97 | 14.82 | 504,276 | +0.44(+3.06%) |
Sep 26, 2016 | 14.34 | 14.50 | 14.17 | 14.38 | 332,528 | -0.14(-0.99%) |
Sep 23, 2016 | 14.46 | 14.78 | 14.20 | 14.52 | 551,727 | +0.01(+0.07%) |
Sep 22, 2016 | 13.97 | 14.59 | 13.97 | 14.51 | 435,412 | +0.59(+4.26%) |
Sep 21, 2016 | 13.83 | 14.34 | 13.70 | 13.92 | 698,602 | -0.26(-1.82%) |
Sep 20, 2016 | 14.68 | 14.73 | 14.12 | 14.18 | 589,849 | -0.50(-3.39%) |
Sep 19, 2016 | 15.20 | 15.29 | 14.65 | 14.68 | 508,966 | -0.39(-2.60%) |
Sep 16, 2016 | 15.21 | 15.39 | 14.52 | 15.07 | 689,324 | -0.18(-1.19%) |
Sep 15, 2016 | 14.86 | 15.70 | 14.82 | 15.25 | 725,479 | +0.36(+2.44%) |
Sep 14, 2016 | 16.06 | 16.17 | 14.64 | 14.89 | 1,071,242 | -1.08(-6.77%) |
Sep 13, 2016 | 16.73 | 16.73 | 15.83 | 15.97 | 622,777 | -0.89(-5.28%) |
Sep 12, 2016 | 16.75 | 17.04 | 16.56 | 16.86 | 365,072 | -0.30(-1.73%) |
Sep 09, 2016 | 17.29 | 17.48 | 17.13 | 17.16 | 546,182 | -0.30(-1.70%) |
Sep 08, 2016 | 17.13 | 17.64 | 17.11 | 17.45 | 379,666 | -0.13(-0.76%) |
Sep 07, 2016 | 17.63 | 17.85 | 17.42 | 17.59 | 280,826 | -0.14(-0.81%) |
Sep 06, 2016 | 17.61 | 17.83 | 17.58 | 17.73 | 283,261 | +0.09(+0.49%) |
Sep 02, 2016 | 17.76 | 17.64 | 17.64 | 17.64 | 270,694 | -0.08(-0.43%) |
Sep 01, 2016 | 17.74 | 17.93 | 17.32 | 17.72 | 340,351 | +0.06(+0.32%) |
Aug 31, 2016 | 17.97 | 18.03 | 17.46 | 17.66 | 456,745 | -0.31(-1.70%) |
Aug 30, 2016 | 18.11 | 18.47 | 17.95 | 17.97 | 318,642 | -0.13(-0.74%) |
Aug 29, 2016 | 18.18 | 18.28 | 18.01 | 18.10 | 254,197 | -0.08(-0.42%) |
Aug 26, 2016 | 18.11 | 18.85 | 17.98 | 18.18 | 541,941 | +0.17(+0.96%) |
Aug 25, 2016 | 18.54 | 18.64 | 17.74 | 18.01 | 1,104,083 | -1.29(-6.69%) |
Aug 24, 2016 | 19.86 | 20.26 | 19.19 | 19.30 | 641,396 | -0.61(-3.08%) |
Aug 23, 2016 | 19.72 | 20.06 | 19.56 | 19.91 | 704,991 | +0.77(+4.00%) |
Aug 22, 2016 | 19.12 | 19.28 | 18.96 | 19.15 | 335,669 | +0.35(+1.88%) |
Aug 19, 2016 | 18.93 | 19.08 | 18.73 | 18.79 | 186,915 | -0.16(-0.86%) |
Aug 18, 2016 | 18.38 | 19.14 | 18.38 | 18.95 | 522,134 | +0.95(+5.26%) |
Aug 17, 2016 | 18.54 | 18.56 | 17.75 | 18.01 | 406,217 | -0.63(-3.39%) |
Aug 16, 2016 | 18.64 | 18.86 | 18.36 | 18.64 | 335,312 | +0.05(+0.26%) |
Aug 15, 2016 | 17.99 | 18.68 | 17.97 | 18.59 | 470,631 | +0.91(+5.14%) |
Aug 12, 2016 | 17.61 | 17.72 | 17.48 | 17.68 | 157,690 | +0.15(+0.87%) |
Aug 11, 2016 | 17.51 | 17.68 | 17.38 | 17.53 | 263,558 | +0.02(+0.11%) |
Aug 10, 2016 | 17.71 | 18.11 | 17.32 | 17.51 | 627,972 | -0.52(-2.87%) |
Aug 09, 2016 | 18.24 | 18.35 | 17.70 | 18.03 | 241,779 | -0.08(-0.42%) |
Aug 08, 2016 | 18.34 | 18.47 | 18.06 | 18.10 | 229,127 | -0.23(-1.25%) |
Aug 05, 2016 | 17.76 | 18.50 | 17.74 | 18.33 | 339,338 | +0.10(+0.52%) |
Aug 04, 2016 | 18.28 | 18.41 | 18.05 | 18.24 | 265,770 | +0.03(+0.16%) |
Aug 03, 2016 | 18.12 | 18.49 | 17.98 | 18.21 | 344,770 | +0.10(+0.53%) |
Aug 02, 2016 | 18.23 | 18.35 | 18.02 | 18.11 | 482,021 | -0.11(-0.63%) |
Aug 01, 2016 | 17.44 | 18.52 | 17.43 | 18.23 | 670,417 | +0.74(+4.21%) |
Jul 29, 2016 | 17.62 | 17.83 | 17.32 | 17.49 | 420,257 | -0.09(-0.49%) |
Jul 28, 2016 | 17.93 | 17.93 | 17.54 | 17.58 | 423,698 | -0.34(-1.92%) |
Jul 27, 2016 | 18.12 | 18.36 | 17.72 | 17.92 | 250,147 | -0.21(-1.16%) |
Jul 26, 2016 | 17.67 | 18.25 | 17.67 | 18.13 | 224,073 | +0.36(+2.05%) |
Jul 25, 2016 | 18.01 | 18.04 | 17.68 | 17.77 | 151,051 | -0.14(-0.80%) |
Jul 22, 2016 | 18.04 | 18.27 | 17.88 | 17.91 | 182,077 | -0.10(-0.53%) |
Jul 21, 2016 | 18.12 | 18.32 | 17.94 | 18.01 | 370,857 | -0.04(-0.21%) |
Jul 20, 2016 | 17.51 | 18.24 | 17.43 | 18.05 | 512,553 | +0.69(+3.97%) |
Jul 19, 2016 | 18.01 | 18.05 | 17.27 | 17.36 | 549,827 | -0.56(-3.15%) |
Jul 18, 2016 | 17.65 | 18.11 | 17.32 | 17.92 | 708,075 | +0.32(+1.79%) |
Jul 15, 2016 | 18.28 | 18.38 | 17.42 | 17.61 | 857,651 | -0.62(-3.41%) |
Jul 14, 2016 | 19.05 | 19.11 | 18.18 | 18.23 | 496,867 | -0.46(-2.46%) |
Jul 13, 2016 | 18.94 | 19.07 | 18.67 | 18.69 | 300,575 | -0.26(-1.36%) |
Jul 12, 2016 | 18.99 | 19.27 | 18.83 | 18.94 | 529,497 | +0.09(+0.46%) |
Jul 11, 2016 | 18.80 | 19.15 | 18.66 | 18.86 | 662,684 | +0.22(+1.18%) |
Jul 08, 2016 | 19.01 | 18.88 | 18.57 | 18.64 | 595,051 | -0.24(-1.27%) |
Jul 07, 2016 | 19.16 | 19.41 | 18.62 | 18.88 | 456,967 | -0.26(-1.35%) |
Jul 06, 2016 | 19.29 | 19.38 | 18.76 | 19.14 | 442,364 | -0.40(-2.06%) |
Jul 05, 2016 | 19.52 | 19.75 | 19.24 | 19.54 | 267,695 | -0.22(-1.11%) |