Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.77 | 23.80 | 22.34 | 23.60 | 325,057 | +1.03(+4.56%) |
Sep 29, 2016 | 22.50 | 22.68 | 22.26 | 22.57 | 118,888 | -0.17(-0.75%) |
Sep 28, 2016 | 22.58 | 23.02 | 22.38 | 22.74 | 137,654 | +0.08(+0.35%) |
Sep 27, 2016 | 23.00 | 23.26 | 22.50 | 22.66 | 239,416 | -0.23(-1.00%) |
Sep 26, 2016 | 22.88 | 23.00 | 22.20 | 22.89 | 254,266 | +0.00(+0.00%) |
Sep 23, 2016 | 21.93 | 22.96 | 21.71 | 22.89 | 254,661 | +1.11(+5.10%) |
Sep 22, 2016 | 21.52 | 21.79 | 21.34 | 21.78 | 108,534 | +0.43(+2.01%) |
Sep 21, 2016 | 21.32 | 21.52 | 21.13 | 21.35 | 196,224 | +0.17(+0.80%) |
Sep 20, 2016 | 21.17 | 21.54 | 21.07 | 21.18 | 240,351 | -0.01(-0.05%) |
Sep 19, 2016 | 21.83 | 21.99 | 20.83 | 21.19 | 279,613 | -0.49(-2.26%) |
Sep 16, 2016 | 21.71 | 21.85 | 21.27 | 21.68 | 283,389 | +0.02(+0.09%) |
Sep 15, 2016 | 20.93 | 21.88 | 20.53 | 21.66 | 235,127 | +0.66(+3.14%) |
Sep 14, 2016 | 19.49 | 21.15 | 19.49 | 21.00 | 599,852 | +1.43(+7.31%) |
Sep 13, 2016 | 19.77 | 19.81 | 19.36 | 19.57 | 506,834 | -0.26(-1.31%) |
Sep 12, 2016 | 19.24 | 19.88 | 19.21 | 19.83 | 262,877 | +0.39(+2.01%) |
Sep 09, 2016 | 19.75 | 19.75 | 19.18 | 19.44 | 109,438 | -0.33(-1.67%) |
Sep 08, 2016 | 19.59 | 19.83 | 19.39 | 19.77 | 38,005 | +0.03(+0.15%) |
Sep 07, 2016 | 19.53 | 19.76 | 19.16 | 19.74 | 118,752 | +0.29(+1.49%) |
Sep 06, 2016 | 19.65 | 19.71 | 19.34 | 19.45 | 134,094 | -0.15(-0.77%) |
Sep 02, 2016 | 19.64 | 19.60 | 19.60 | 19.60 | 84,200 | -0.04(-0.20%) |
Sep 01, 2016 | 19.53 | 19.80 | 19.47 | 19.64 | 126,436 | +0.17(+0.87%) |
Aug 31, 2016 | 18.97 | 19.52 | 18.97 | 19.47 | 72,796 | +0.20(+1.04%) |
Aug 30, 2016 | 19.24 | 19.49 | 18.87 | 19.27 | 100,465 | +0.10(+0.52%) |
Aug 29, 2016 | 19.31 | 19.47 | 18.89 | 19.17 | 56,955 | -0.24(-1.24%) |
Aug 26, 2016 | 19.19 | 19.50 | 19.10 | 19.41 | 123,139 | +0.16(+0.83%) |
Aug 25, 2016 | 18.86 | 19.30 | 18.47 | 19.25 | 85,780 | +0.40(+2.12%) |
Aug 24, 2016 | 19.44 | 19.45 | 18.78 | 18.85 | 52,567 | -0.52(-2.68%) |
Aug 23, 2016 | 18.97 | 19.47 | 17.71 | 19.37 | 68,702 | +0.36(+1.89%) |
Aug 22, 2016 | 19.32 | 19.49 | 18.97 | 19.01 | 145,217 | -0.45(-2.31%) |
Aug 19, 2016 | 19.73 | 19.80 | 19.42 | 19.46 | 71,533 | -0.30(-1.52%) |
Aug 18, 2016 | 19.64 | 19.97 | 19.48 | 19.76 | 112,214 | +0.16(+0.82%) |
Aug 17, 2016 | 19.52 | 19.73 | 19.14 | 19.60 | 75,570 | +0.01(+0.05%) |
Aug 16, 2016 | 20.13 | 20.14 | 19.53 | 19.59 | 75,749 | -0.51(-2.54%) |
Aug 15, 2016 | 19.71 | 20.28 | 19.23 | 20.10 | 133,848 | +0.31(+1.57%) |
Aug 12, 2016 | 18.86 | 19.87 | 18.72 | 19.79 | 196,566 | +0.80(+4.21%) |
Aug 11, 2016 | 19.03 | 19.12 | 18.48 | 18.99 | 86,568 | -0.01(-0.05%) |
Aug 10, 2016 | 19.04 | 19.09 | 18.29 | 19.00 | 62,449 | +0.03(+0.16%) |
Aug 09, 2016 | 18.88 | 19.09 | 18.08 | 18.97 | 70,029 | +0.13(+0.69%) |
Aug 08, 2016 | 19.08 | 19.19 | 17.50 | 18.84 | 218,028 | -0.13(-0.69%) |
Aug 05, 2016 | 18.83 | 19.07 | 17.86 | 18.97 | 75,822 | +0.17(+0.90%) |
Aug 04, 2016 | 18.53 | 18.81 | 17.59 | 18.80 | 76,207 | +0.14(+0.75%) |
Aug 03, 2016 | 18.33 | 18.80 | 18.14 | 18.66 | 106,887 | +0.23(+1.25%) |
Aug 02, 2016 | 18.57 | 18.77 | 18.17 | 18.43 | 126,466 | -0.26(-1.39%) |
Aug 01, 2016 | 18.78 | 18.90 | 18.46 | 18.69 | 150,751 | -0.14(-0.74%) |
Jul 29, 2016 | 17.23 | 19.01 | 17.07 | 18.83 | 252,536 | +1.62(+9.41%) |
Jul 28, 2016 | 16.79 | 17.34 | 16.79 | 17.21 | 159,522 | +0.24(+1.41%) |
Jul 27, 2016 | 16.08 | 17.01 | 15.64 | 16.97 | 109,872 | +0.27(+1.62%) |
Jul 26, 2016 | 16.61 | 16.87 | 16.40 | 16.70 | 124,040 | +0.21(+1.27%) |
Jul 25, 2016 | 16.58 | 16.85 | 16.47 | 16.49 | 47,558 | -0.13(-0.78%) |
Jul 22, 2016 | 16.57 | 16.96 | 16.47 | 16.62 | 117,947 | +0.08(+0.48%) |
Jul 21, 2016 | 17.04 | 17.37 | 16.45 | 16.54 | 130,533 | -0.50(-2.93%) |
Jul 20, 2016 | 17.06 | 17.25 | 16.84 | 17.04 | 65,928 | +0.08(+0.47%) |
Jul 19, 2016 | 16.98 | 17.09 | 16.78 | 16.96 | 80,218 | -0.07(-0.41%) |
Jul 18, 2016 | 16.90 | 17.12 | 16.67 | 17.03 | 129,432 | +0.13(+0.77%) |
Jul 15, 2016 | 17.11 | 17.18 | 16.67 | 16.90 | 218,857 | -0.26(-1.52%) |
Jul 14, 2016 | 17.06 | 17.36 | 16.54 | 17.16 | 151,154 | +0.17(+1.00%) |
Jul 13, 2016 | 17.13 | 17.45 | 16.88 | 16.99 | 97,932 | -0.11(-0.64%) |
Jul 12, 2016 | 16.55 | 17.19 | 16.50 | 17.10 | 213,784 | +0.59(+3.57%) |
Jul 11, 2016 | 15.68 | 16.57 | 15.68 | 16.51 | 169,924 | +0.87(+5.56%) |
Jul 08, 2016 | 15.43 | 15.76 | 15.38 | 15.64 | 151,115 | +0.26(+1.69%) |
Jul 07, 2016 | 15.13 | 15.42 | 15.04 | 15.38 | 123,987 | +0.26(+1.72%) |
Jul 05, 2016 | 14.54 | 15.25 | 14.41 | 15.12 | 232,506 | +0.43(+2.93%) |