Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.34 | 18.66 | 17.10 | 18.19 | 198,604 | +0.93(+5.39%) |
Sep 29, 2016 | 17.11 | 17.42 | 16.76 | 17.26 | 119,138 | +0.19(+1.11%) |
Sep 28, 2016 | 17.40 | 17.44 | 16.87 | 17.07 | 130,756 | -0.27(-1.56%) |
Sep 27, 2016 | 17.10 | 17.53 | 16.79 | 17.34 | 124,392 | +0.21(+1.23%) |
Sep 26, 2016 | 17.52 | 17.86 | 17.11 | 17.13 | 70,915 | -0.52(-2.95%) |
Sep 23, 2016 | 18.17 | 18.31 | 17.12 | 17.65 | 153,069 | -0.74(-4.02%) |
Sep 22, 2016 | 18.53 | 18.77 | 18.14 | 18.39 | 98,529 | -0.09(-0.49%) |
Sep 21, 2016 | 17.66 | 18.51 | 17.09 | 18.48 | 129,847 | +0.88(+5.00%) |
Sep 20, 2016 | 17.47 | 17.79 | 17.06 | 17.60 | 193,775 | +0.32(+1.85%) |
Sep 19, 2016 | 17.89 | 18.09 | 17.19 | 17.28 | 123,375 | -0.52(-2.92%) |
Sep 16, 2016 | 18.04 | 18.43 | 17.34 | 17.80 | 325,388 | -0.20(-1.11%) |
Sep 15, 2016 | 17.71 | 18.17 | 17.21 | 18.00 | 87,616 | +0.22(+1.24%) |
Sep 14, 2016 | 17.86 | 18.30 | 17.61 | 17.78 | 111,524 | +0.05(+0.28%) |
Sep 13, 2016 | 18.30 | 18.44 | 17.36 | 17.73 | 120,905 | -0.78(-4.21%) |
Sep 12, 2016 | 17.91 | 18.65 | 17.91 | 18.51 | 129,615 | +0.65(+3.64%) |
Sep 09, 2016 | 18.34 | 18.73 | 17.84 | 17.86 | 227,251 | -0.66(-3.56%) |
Sep 08, 2016 | 18.58 | 18.80 | 18.34 | 18.52 | 83,884 | -0.15(-0.80%) |
Sep 07, 2016 | 19.08 | 19.36 | 18.45 | 18.67 | 169,393 | -0.39(-2.05%) |
Sep 06, 2016 | 17.28 | 19.38 | 17.17 | 19.06 | 512,516 | +1.84(+10.69%) |
Sep 02, 2016 | 16.84 | 17.22 | 17.22 | 17.22 | 121,200 | +0.38(+2.26%) |
Sep 01, 2016 | 16.49 | 16.94 | 16.38 | 16.84 | 87,705 | +0.39(+2.37%) |
Aug 31, 2016 | 16.40 | 16.77 | 16.06 | 16.45 | 131,608 | +0.03(+0.18%) |
Aug 30, 2016 | 16.12 | 16.77 | 16.12 | 16.42 | 132,380 | +0.23(+1.42%) |
Aug 29, 2016 | 16.07 | 16.32 | 15.73 | 16.19 | 84,587 | +0.18(+1.12%) |
Aug 26, 2016 | 15.68 | 16.17 | 15.43 | 16.01 | 147,857 | +0.33(+2.10%) |
Aug 25, 2016 | 16.22 | 16.62 | 15.33 | 15.68 | 156,128 | -0.53(-3.27%) |
Aug 24, 2016 | 17.22 | 17.57 | 16.01 | 16.21 | 130,781 | -1.05(-6.08%) |
Aug 23, 2016 | 17.39 | 17.60 | 17.22 | 17.26 | 70,127 | -0.05(-0.29%) |
Aug 22, 2016 | 17.16 | 17.57 | 17.07 | 17.31 | 144,608 | +0.17(+0.99%) |
Aug 19, 2016 | 16.76 | 17.29 | 16.44 | 17.14 | 219,028 | +0.37(+2.21%) |
Aug 18, 2016 | 16.68 | 16.97 | 16.31 | 16.77 | 85,718 | +0.16(+0.96%) |
Aug 17, 2016 | 17.12 | 17.15 | 16.54 | 16.61 | 102,422 | -0.54(-3.15%) |
Aug 16, 2016 | 16.83 | 17.49 | 16.12 | 17.15 | 196,107 | +0.13(+0.76%) |
Aug 15, 2016 | 16.42 | 17.39 | 16.42 | 17.02 | 170,938 | +0.63(+3.84%) |
Aug 12, 2016 | 16.03 | 16.46 | 15.78 | 16.39 | 114,958 | +0.38(+2.37%) |
Aug 11, 2016 | 15.24 | 16.11 | 14.97 | 16.01 | 162,633 | +0.86(+5.68%) |
Aug 10, 2016 | 15.98 | 15.98 | 15.08 | 15.15 | 162,266 | -0.82(-5.13%) |
Aug 09, 2016 | 15.27 | 16.13 | 15.23 | 15.97 | 171,048 | +0.77(+5.07%) |
Aug 08, 2016 | 14.97 | 15.48 | 14.77 | 15.20 | 205,101 | +0.27(+1.81%) |
Aug 05, 2016 | 14.37 | 15.03 | 13.92 | 14.93 | 345,575 | -0.29(-1.91%) |
Aug 04, 2016 | 14.59 | 15.50 | 14.59 | 15.22 | 171,441 | +0.53(+3.61%) |
Aug 03, 2016 | 14.16 | 14.77 | 14.06 | 14.69 | 280,509 | +0.49(+3.45%) |
Aug 02, 2016 | 14.72 | 14.89 | 14.16 | 14.20 | 235,479 | -0.55(-3.73%) |
Aug 01, 2016 | 14.44 | 15.13 | 14.44 | 14.75 | 299,007 | +0.39(+2.72%) |
Jul 29, 2016 | 14.41 | 14.52 | 14.26 | 14.36 | 260,826 | -0.10(-0.69%) |
Jul 28, 2016 | 14.79 | 14.83 | 14.39 | 14.46 | 138,905 | -0.32(-2.17%) |
Jul 27, 2016 | 14.53 | 14.86 | 14.48 | 14.78 | 335,866 | +0.32(+2.21%) |
Jul 26, 2016 | 14.62 | 14.85 | 14.43 | 14.46 | 210,961 | -0.24(-1.63%) |
Jul 25, 2016 | 14.75 | 14.82 | 14.61 | 14.70 | 95,524 | -0.10(-0.68%) |
Jul 22, 2016 | 14.73 | 14.90 | 14.50 | 14.80 | 165,874 | +0.13(+0.89%) |
Jul 21, 2016 | 15.01 | 15.36 | 14.58 | 14.67 | 191,779 | -0.21(-1.41%) |
Jul 20, 2016 | 14.62 | 15.00 | 14.56 | 14.88 | 282,215 | +0.31(+2.13%) |
Jul 19, 2016 | 14.89 | 14.93 | 14.52 | 14.57 | 141,810 | -0.33(-2.21%) |
Jul 18, 2016 | 14.99 | 15.03 | 14.69 | 14.90 | 144,421 | -0.08(-0.53%) |
Jul 15, 2016 | 15.03 | 15.65 | 13.46 | 14.98 | 179,948 | +0.05(+0.33%) |
Jul 14, 2016 | 15.74 | 15.74 | 14.91 | 14.93 | 157,640 | -0.66(-4.23%) |
Jul 13, 2016 | 15.90 | 16.24 | 15.17 | 15.59 | 219,565 | -0.18(-1.14%) |
Jul 12, 2016 | 15.82 | 16.07 | 15.54 | 15.77 | 214,789 | +0.18(+1.15%) |
Jul 11, 2016 | 16.03 | 16.15 | 15.54 | 15.59 | 174,060 | -0.27(-1.70%) |
Jul 08, 2016 | 15.57 | 16.07 | 15.39 | 15.86 | 209,079 | +0.32(+2.06%) |
Jul 07, 2016 | 15.95 | 16.27 | 15.14 | 15.54 | 196,053 | -0.43(-2.69%) |
Jul 05, 2016 | 15.93 | 17.01 | 15.59 | 15.97 | 183,403 | -0.11(-0.68%) |