Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.11 | 19.62 | 18.89 | 19.13 | 290,671 | +0.03(+0.16%) |
Sep 29, 2016 | 18.74 | 20.10 | 18.50 | 19.10 | 3,543,842 | +1.81(+10.47%) |
Sep 28, 2016 | 16.23 | 17.39 | 16.12 | 17.29 | 352,857 | +1.25(+7.79%) |
Sep 27, 2016 | 14.80 | 16.33 | 14.53 | 16.04 | 233,174 | +0.24(+1.52%) |
Sep 26, 2016 | 16.14 | 16.44 | 15.72 | 15.80 | 101,222 | -0.44(-2.71%) |
Sep 23, 2016 | 16.26 | 16.39 | 15.94 | 16.24 | 96,617 | +0.27(+1.69%) |
Sep 22, 2016 | 16.19 | 16.40 | 15.82 | 15.97 | 101,749 | -0.12(-0.75%) |
Sep 21, 2016 | 15.78 | 16.21 | 15.38 | 16.09 | 165,485 | +0.36(+2.29%) |
Sep 20, 2016 | 15.01 | 15.80 | 14.61 | 15.73 | 198,084 | +0.62(+4.10%) |
Sep 19, 2016 | 15.33 | 15.50 | 15.02 | 15.11 | 256,487 | -0.22(-1.44%) |
Sep 16, 2016 | 15.57 | 15.62 | 15.29 | 15.33 | 335,790 | -0.38(-2.42%) |
Sep 15, 2016 | 15.82 | 15.99 | 15.56 | 15.71 | 132,046 | -0.11(-0.70%) |
Sep 14, 2016 | 15.76 | 16.17 | 15.63 | 15.82 | 248,027 | +0.22(+1.41%) |
Sep 13, 2016 | 16.67 | 16.84 | 15.56 | 15.60 | 307,611 | -1.48(-8.67%) |
Sep 12, 2016 | 16.83 | 17.29 | 16.16 | 17.08 | 317,503 | -0.07(-0.41%) |
Sep 09, 2016 | 17.28 | 17.46 | 17.02 | 17.15 | 162,573 | -0.31(-1.78%) |
Sep 08, 2016 | 17.50 | 17.53 | 16.98 | 17.46 | 142,212 | +0.21(+1.22%) |
Sep 07, 2016 | 17.80 | 17.80 | 17.11 | 17.25 | 160,715 | -0.16(-0.92%) |
Sep 06, 2016 | 17.47 | 18.15 | 17.35 | 17.41 | 410,860 | +0.19(+1.10%) |
Sep 02, 2016 | 16.70 | 17.22 | 17.22 | 17.22 | 793,900 | +0.58(+3.49%) |
Sep 01, 2016 | 16.59 | 16.88 | 16.42 | 16.64 | 158,349 | +0.20(+1.22%) |
Aug 31, 2016 | 16.48 | 16.56 | 16.40 | 16.44 | 205,359 | +0.03(+0.18%) |
Aug 30, 2016 | 16.14 | 16.49 | 16.12 | 16.41 | 123,259 | +0.17(+1.05%) |
Aug 29, 2016 | 16.24 | 16.39 | 16.16 | 16.24 | 119,502 | +0.10(+0.62%) |
Aug 26, 2016 | 16.22 | 16.40 | 16.00 | 16.14 | 168,424 | +0.14(+0.88%) |
Aug 25, 2016 | 15.88 | 16.28 | 15.57 | 16.00 | 523,706 | +0.17(+1.07%) |
Aug 24, 2016 | 15.19 | 16.28 | 14.96 | 15.83 | 790,596 | +0.76(+5.04%) |
Aug 23, 2016 | 14.63 | 15.09 | 14.63 | 15.07 | 181,649 | +0.44(+3.01%) |
Aug 22, 2016 | 14.91 | 14.98 | 14.50 | 14.63 | 162,385 | -0.34(-2.27%) |
Aug 19, 2016 | 14.94 | 15.00 | 14.80 | 14.97 | 108,735 | +0.06(+0.40%) |
Aug 18, 2016 | 14.67 | 14.98 | 14.57 | 14.91 | 78,383 | +0.06(+0.40%) |
Aug 17, 2016 | 14.87 | 15.12 | 14.70 | 14.85 | 391,393 | +0.01(+0.07%) |
Aug 16, 2016 | 14.74 | 15.00 | 14.50 | 14.84 | 330,240 | +0.16(+1.09%) |
Aug 15, 2016 | 14.50 | 14.75 | 14.06 | 14.68 | 271,628 | +0.07(+0.48%) |
Aug 12, 2016 | 15.00 | 15.00 | 14.20 | 14.61 | 136,048 | -0.56(-3.69%) |
Aug 11, 2016 | 14.25 | 15.20 | 13.73 | 15.17 | 546,783 | +0.84(+5.86%) |
Aug 10, 2016 | 13.85 | 14.55 | 13.46 | 14.33 | 388,178 | +0.48(+3.47%) |
Aug 09, 2016 | 13.41 | 15.84 | 12.80 | 13.85 | 656,108 | +1.21(+9.57%) |
Aug 08, 2016 | 12.65 | 12.69 | 12.50 | 12.64 | 94,381 | -0.03(-0.24%) |
Aug 05, 2016 | 12.50 | 12.72 | 12.40 | 12.67 | 154,797 | +0.24(+1.93%) |
Aug 04, 2016 | 12.25 | 12.59 | 12.25 | 12.43 | 140,325 | +0.14(+1.14%) |
Aug 03, 2016 | 11.67 | 12.50 | 11.60 | 12.29 | 224,974 | +0.70(+6.04%) |
Aug 02, 2016 | 11.45 | 11.72 | 11.44 | 11.59 | 136,446 | +0.09(+0.78%) |
Aug 01, 2016 | 11.11 | 11.71 | 10.77 | 11.50 | 87,885 | +0.47(+4.26%) |
Jul 29, 2016 | 11.05 | 11.19 | 10.78 | 11.03 | 35,064 | +0.02(+0.18%) |
Jul 28, 2016 | 10.75 | 11.53 | 10.66 | 11.01 | 141,781 | +0.31(+2.90%) |
Jul 27, 2016 | 10.50 | 10.82 | 10.50 | 10.70 | 20,973 | +0.25(+2.39%) |
Jul 26, 2016 | 10.68 | 10.82 | 10.42 | 10.45 | 28,541 | -0.28(-2.61%) |
Jul 25, 2016 | 10.77 | 11.00 | 10.62 | 10.73 | 33,930 | +0.03(+0.28%) |
Jul 22, 2016 | 9.930 | 10.90 | 9.810 | 10.70 | 144,117 | +0.71(+7.11%) |
Jul 21, 2016 | 10.08 | 10.47 | 9.640 | 9.990 | 93,102 | -0.09(-0.89%) |
Jul 20, 2016 | 10.01 | 10.15 | 9.910 | 10.08 | 15,684 | +0.09(+0.90%) |
Jul 19, 2016 | 9.990 | 10.11 | 9.870 | 9.990 | 49,691 | -0.01(-0.10%) |
Jul 18, 2016 | 10.05 | 10.11 | 9.990 | 10.00 | 114,867 | -0.04(-0.40%) |
Jul 15, 2016 | 10.15 | 10.15 | 9.990 | 10.04 | 68,356 | -0.10(-0.99%) |
Jul 14, 2016 | 10.15 | 10.20 | 9.990 | 10.14 | 123,031 | +0.02(+0.20%) |
Jul 13, 2016 | 10.01 | 10.25 | 9.870 | 10.12 | 106,226 | +0.07(+0.70%) |
Jul 12, 2016 | 10.13 | 10.36 | 9.935 | 10.05 | 119,284 | -0.13(-1.28%) |
Jul 11, 2016 | 10.18 | 10.32 | 9.607 | 10.18 | 77,713 | -0.05(-0.49%) |
Jul 08, 2016 | 10.00 | 10.27 | 9.980 | 10.23 | 105,829 | +0.25(+2.51%) |
Jul 07, 2016 | 9.770 | 10.36 | 9.627 | 9.980 | 301,202 | +0.07(+0.71%) |
Jul 05, 2016 | 10.00 | 10.00 | 9.600 | 9.910 | 67,011 | -0.10(-1.00%) |