Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.26 | 22.91 | 22.14 | 22.80 | 113,379 | +0.64(+2.88%) |
Sep 29, 2016 | 22.38 | 22.39 | 22.14 | 22.17 | 115,131 | -0.23(-1.05%) |
Sep 28, 2016 | 22.49 | 22.65 | 22.28 | 22.40 | 150,310 | -0.12(-0.52%) |
Sep 27, 2016 | 22.51 | 22.80 | 22.42 | 22.52 | 100,633 | -0.03(-0.11%) |
Sep 26, 2016 | 22.75 | 22.76 | 22.46 | 22.54 | 81,479 | -0.29(-1.29%) |
Sep 23, 2016 | 23.12 | 23.41 | 22.65 | 22.84 | 132,192 | -0.41(-1.77%) |
Sep 22, 2016 | 22.65 | 23.53 | 22.65 | 23.25 | 265,690 | +0.69(+3.05%) |
Sep 21, 2016 | 22.07 | 22.65 | 22.01 | 22.56 | 88,190 | +0.49(+2.24%) |
Sep 20, 2016 | 22.11 | 22.33 | 21.69 | 22.07 | 178,471 | +0.17(+0.77%) |
Sep 19, 2016 | 22.23 | 22.46 | 21.83 | 21.90 | 155,334 | -0.31(-1.40%) |
Sep 16, 2016 | 22.13 | 22.44 | 21.98 | 22.21 | 439,039 | +0.13(+0.57%) |
Sep 15, 2016 | 21.81 | 22.33 | 21.60 | 22.08 | 104,949 | +0.38(+1.74%) |
Sep 14, 2016 | 21.86 | 22.04 | 21.69 | 21.71 | 118,681 | -0.03(-0.15%) |
Sep 13, 2016 | 22.08 | 22.23 | 21.61 | 21.74 | 142,916 | -0.47(-2.12%) |
Sep 12, 2016 | 21.74 | 22.31 | 21.74 | 22.21 | 174,631 | +0.54(+2.48%) |
Sep 09, 2016 | 21.96 | 21.96 | 21.67 | 21.67 | 146,112 | -0.33(-1.49%) |
Sep 08, 2016 | 21.96 | 22.18 | 21.84 | 22.00 | 102,766 | -0.12(-0.53%) |
Sep 07, 2016 | 21.38 | 22.17 | 21.09 | 22.12 | 177,115 | +0.60(+2.81%) |
Sep 06, 2016 | 21.73 | 21.80 | 20.98 | 21.51 | 252,269 | -0.18(-0.85%) |
Sep 02, 2016 | 21.17 | 21.70 | 21.70 | 21.70 | 168,765 | +0.31(+1.45%) |
Sep 01, 2016 | 20.26 | 21.44 | 19.98 | 21.39 | 362,886 | +1.10(+5.44%) |
Aug 31, 2016 | 19.83 | 20.48 | 19.41 | 20.28 | 524,472 | +0.32(+1.59%) |
Aug 30, 2016 | 18.85 | 21.06 | 18.47 | 19.97 | 1,119,841 | +2.11(+11.79%) |
Aug 29, 2016 | 17.37 | 17.98 | 17.17 | 17.86 | 175,924 | +0.55(+3.19%) |
Aug 26, 2016 | 17.33 | 17.65 | 16.83 | 17.31 | 81,661 | -0.07(-0.39%) |
Aug 25, 2016 | 17.54 | 17.73 | 17.14 | 17.38 | 90,902 | -0.15(-0.86%) |
Aug 24, 2016 | 17.42 | 17.98 | 17.42 | 17.53 | 155,687 | +0.04(+0.24%) |
Aug 23, 2016 | 17.62 | 17.62 | 17.38 | 17.48 | 157,976 | -0.11(-0.62%) |
Aug 22, 2016 | 17.33 | 18.32 | 17.16 | 17.59 | 144,506 | +0.21(+1.20%) |
Aug 19, 2016 | 17.52 | 17.63 | 17.23 | 17.38 | 69,365 | -0.20(-1.14%) |
Aug 18, 2016 | 17.69 | 17.84 | 17.36 | 17.58 | 47,242 | -0.03(-0.19%) |
Aug 17, 2016 | 17.42 | 17.76 | 17.15 | 17.62 | 85,323 | +0.20(+1.15%) |
Aug 16, 2016 | 17.64 | 18.31 | 17.21 | 17.42 | 68,393 | -0.21(-1.19%) |
Aug 15, 2016 | 17.38 | 17.73 | 17.22 | 17.63 | 88,218 | +0.33(+1.93%) |
Aug 12, 2016 | 17.38 | 17.43 | 17.22 | 17.29 | 68,430 | -0.13(-0.77%) |
Aug 11, 2016 | 17.48 | 17.48 | 17.28 | 17.43 | 109,510 | -0.06(-0.33%) |
Aug 10, 2016 | 17.62 | 17.71 | 17.23 | 17.48 | 49,613 | -0.10(-0.57%) |
Aug 09, 2016 | 17.47 | 17.65 | 15.90 | 17.58 | 60,323 | +0.19(+1.11%) |
Aug 08, 2016 | 17.56 | 17.63 | 17.29 | 17.39 | 43,545 | -0.19(-1.09%) |
Aug 05, 2016 | 17.55 | 17.77 | 17.42 | 17.58 | 62,221 | +0.15(+0.86%) |
Aug 04, 2016 | 17.14 | 17.92 | 17.14 | 17.43 | 59,671 | -0.13(-0.76%) |
Aug 03, 2016 | 17.57 | 17.59 | 16.95 | 17.57 | 90,587 | +0.04(+0.24%) |
Aug 02, 2016 | 17.37 | 17.75 | 17.19 | 17.53 | 91,103 | +0.12(+0.67%) |
Aug 01, 2016 | 17.20 | 17.69 | 17.12 | 17.41 | 126,706 | +0.17(+0.97%) |
Jul 29, 2016 | 17.52 | 17.52 | 16.94 | 17.24 | 90,831 | -0.22(-1.24%) |
Jul 28, 2016 | 17.77 | 17.77 | 17.24 | 17.46 | 111,055 | -0.40(-2.25%) |
Jul 27, 2016 | 17.23 | 17.86 | 17.20 | 17.86 | 104,946 | +0.69(+3.99%) |
Jul 26, 2016 | 17.27 | 17.27 | 16.92 | 17.17 | 79,329 | +0.08(+0.49%) |
Jul 25, 2016 | 17.14 | 17.21 | 16.87 | 17.09 | 203,374 | -0.09(-0.53%) |
Jul 22, 2016 | 17.01 | 17.29 | 16.53 | 17.18 | 165,277 | +0.20(+1.18%) |
Jul 21, 2016 | 17.22 | 17.75 | 16.92 | 16.98 | 304,568 | -0.28(-1.60%) |
Jul 20, 2016 | 16.99 | 17.36 | 16.76 | 17.26 | 62,943 | +0.31(+1.82%) |
Jul 19, 2016 | 16.98 | 17.17 | 16.72 | 16.95 | 122,100 | +0.03(+0.20%) |
Jul 18, 2016 | 17.13 | 17.32 | 16.92 | 16.92 | 89,441 | -0.18(-1.03%) |
Jul 15, 2016 | 17.27 | 17.31 | 17.02 | 17.09 | 112,585 | -0.07(-0.39%) |
Jul 14, 2016 | 17.10 | 17.19 | 16.77 | 17.16 | 140,556 | +0.16(+0.93%) |
Jul 13, 2016 | 17.22 | 17.28 | 16.83 | 17.00 | 152,423 | -0.11(-0.63%) |
Jul 12, 2016 | 16.70 | 17.27 | 16.70 | 17.11 | 158,088 | +0.43(+2.61%) |
Jul 11, 2016 | 16.65 | 16.89 | 16.53 | 16.67 | 93,727 | +0.06(+0.35%) |
Jul 08, 2016 | 16.55 | 16.79 | 16.41 | 16.61 | 96,142 | +0.21(+1.27%) |
Jul 07, 2016 | 16.24 | 16.46 | 16.17 | 16.41 | 128,798 | +0.45(+2.83%) |
Jul 05, 2016 | 16.02 | 16.08 | 15.82 | 15.95 | 180,142 | -0.08(-0.47%) |