Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.54 | 20.61 | 19.36 | 20.42 | 241,440 | +0.88(+4.50%) |
Sep 29, 2016 | 19.80 | 19.86 | 19.40 | 19.54 | 73,595 | -0.38(-1.91%) |
Sep 28, 2016 | 20.45 | 20.45 | 19.87 | 19.92 | 132,548 | -0.48(-2.35%) |
Sep 27, 2016 | 20.51 | 20.55 | 20.10 | 20.40 | 180,779 | -0.09(-0.44%) |
Sep 26, 2016 | 19.38 | 20.90 | 19.03 | 20.49 | 661,330 | +1.16(+6.00%) |
Sep 23, 2016 | 19.51 | 19.60 | 19.14 | 19.33 | 224,943 | -0.28(-1.43%) |
Sep 22, 2016 | 20.32 | 20.32 | 19.08 | 19.61 | 253,881 | -0.61(-3.02%) |
Sep 21, 2016 | 19.21 | 20.23 | 19.11 | 20.22 | 470,218 | +1.05(+5.48%) |
Sep 20, 2016 | 19.20 | 19.36 | 19.09 | 19.17 | 102,130 | -0.02(-0.10%) |
Sep 19, 2016 | 19.04 | 19.48 | 18.80 | 19.19 | 247,414 | +0.32(+1.70%) |
Sep 16, 2016 | 18.60 | 18.93 | 18.54 | 18.87 | 166,301 | +0.09(+0.48%) |
Sep 15, 2016 | 18.62 | 18.82 | 18.62 | 18.78 | 112,152 | +0.06(+0.32%) |
Sep 14, 2016 | 18.91 | 19.25 | 18.45 | 18.72 | 229,040 | -0.38(-1.99%) |
Sep 13, 2016 | 19.22 | 19.30 | 18.89 | 19.10 | 90,029 | -0.12(-0.62%) |
Sep 12, 2016 | 18.69 | 19.22 | 18.69 | 19.22 | 167,233 | +0.32(+1.69%) |
Sep 09, 2016 | 18.60 | 19.01 | 18.38 | 18.90 | 161,436 | +0.11(+0.59%) |
Sep 08, 2016 | 19.34 | 19.39 | 18.30 | 18.79 | 125,419 | -0.52(-2.69%) |
Sep 07, 2016 | 20.11 | 20.22 | 18.94 | 19.31 | 115,490 | -0.66(-3.30%) |
Sep 06, 2016 | 19.95 | 20.13 | 19.74 | 19.97 | 216,034 | +0.22(+1.11%) |
Sep 02, 2016 | 19.05 | 19.75 | 19.75 | 19.75 | 306,100 | +0.72(+3.78%) |
Sep 01, 2016 | 18.95 | 19.09 | 18.85 | 19.03 | 64,830 | +0.07(+0.37%) |
Aug 31, 2016 | 19.00 | 19.04 | 18.79 | 18.96 | 167,964 | -0.06(-0.32%) |
Aug 30, 2016 | 19.00 | 19.14 | 18.91 | 19.02 | 211,223 | -0.02(-0.11%) |
Aug 29, 2016 | 18.18 | 19.17 | 17.91 | 19.04 | 822,004 | +1.08(+6.01%) |
Aug 26, 2016 | 16.80 | 18.00 | 16.67 | 17.96 | 1,204,050 | +1.17(+6.97%) |
Aug 25, 2016 | 16.86 | 16.88 | 16.74 | 16.79 | 57,426 | -0.01(-0.06%) |
Aug 24, 2016 | 16.82 | 16.95 | 16.73 | 16.80 | 181,945 | -0.04(-0.24%) |
Aug 23, 2016 | 16.76 | 17.00 | 16.65 | 16.84 | 131,252 | +0.14(+0.84%) |
Aug 22, 2016 | 16.88 | 16.89 | 16.54 | 16.70 | 102,132 | -0.10(-0.60%) |
Aug 19, 2016 | 16.94 | 17.00 | 16.59 | 16.80 | 134,496 | -0.08(-0.47%) |
Aug 18, 2016 | 16.83 | 16.94 | 16.60 | 16.88 | 60,462 | +0.06(+0.36%) |
Aug 17, 2016 | 16.91 | 17.00 | 16.75 | 16.82 | 102,649 | -0.09(-0.53%) |
Aug 16, 2016 | 16.99 | 17.00 | 16.79 | 16.91 | 65,494 | -0.06(-0.35%) |
Aug 15, 2016 | 16.90 | 17.20 | 16.87 | 16.97 | 103,990 | +0.07(+0.41%) |
Aug 12, 2016 | 16.52 | 16.94 | 16.30 | 16.90 | 170,976 | +0.53(+3.24%) |
Aug 11, 2016 | 16.30 | 16.84 | 16.27 | 16.37 | 182,804 | +0.14(+0.86%) |
Aug 10, 2016 | 16.31 | 16.40 | 16.10 | 16.23 | 63,675 | -0.06(-0.37%) |
Aug 09, 2016 | 16.40 | 16.40 | 16.11 | 16.29 | 39,055 | +0.03(+0.18%) |
Aug 08, 2016 | 16.56 | 16.77 | 16.13 | 16.26 | 96,181 | -0.41(-2.46%) |
Aug 05, 2016 | 16.26 | 16.79 | 16.00 | 16.67 | 229,780 | +0.36(+2.21%) |
Aug 04, 2016 | 15.75 | 16.62 | 15.22 | 16.31 | 553,998 | +0.64(+4.08%) |
Aug 03, 2016 | 15.30 | 15.75 | 14.83 | 15.67 | 482,420 | +1.32(+9.20%) |
Aug 02, 2016 | 14.62 | 14.62 | 14.22 | 14.35 | 116,796 | -0.16(-1.10%) |
Aug 01, 2016 | 14.20 | 14.69 | 14.16 | 14.51 | 136,375 | +0.27(+1.90%) |
Jul 29, 2016 | 14.09 | 14.30 | 14.00 | 14.24 | 66,976 | +0.15(+1.06%) |
Jul 28, 2016 | 14.22 | 14.41 | 13.95 | 14.09 | 67,578 | -0.03(-0.21%) |
Jul 27, 2016 | 13.93 | 14.28 | 13.87 | 14.12 | 87,630 | +0.20(+1.44%) |
Jul 26, 2016 | 13.73 | 14.13 | 13.48 | 13.92 | 153,058 | +0.24(+1.75%) |
Jul 25, 2016 | 13.47 | 13.70 | 13.45 | 13.68 | 41,038 | +0.13(+0.96%) |
Jul 22, 2016 | 13.52 | 13.71 | 13.35 | 13.55 | 62,371 | +0.07(+0.52%) |
Jul 21, 2016 | 13.53 | 13.57 | 13.26 | 13.48 | 35,463 | -0.01(-0.07%) |
Jul 20, 2016 | 13.22 | 13.60 | 13.22 | 13.49 | 45,932 | -0.01(-0.07%) |
Jul 19, 2016 | 13.53 | 13.84 | 13.00 | 13.50 | 50,179 | +0.05(+0.37%) |
Jul 18, 2016 | 13.52 | 13.77 | 13.37 | 13.45 | 83,738 | -0.01(-0.07%) |
Jul 15, 2016 | 13.37 | 13.49 | 12.80 | 13.46 | 44,367 | +0.07(+0.52%) |
Jul 14, 2016 | 13.10 | 13.40 | 12.86 | 13.39 | 222,707 | +0.30(+2.29%) |
Jul 13, 2016 | 13.02 | 13.18 | 12.99 | 13.09 | 73,704 | +0.02(+0.15%) |
Jul 12, 2016 | 12.73 | 13.07 | 12.57 | 13.07 | 182,960 | +0.38(+2.99%) |
Jul 11, 2016 | 12.35 | 12.79 | 12.14 | 12.69 | 164,874 | +0.48(+3.93%) |
Jul 08, 2016 | 12.22 | 12.16 | 12.08 | 12.21 | 84,915 | +0.05(+0.41%) |
Jul 07, 2016 | 12.15 | 12.44 | 12.08 | 12.16 | 126,605 | +0.22(+1.84%) |
Jul 05, 2016 | 11.69 | 11.95 | 11.51 | 11.94 | 109,298 | +0.25(+2.14%) |