Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.92 | 17.08 | 16.72 | 16.90 | 175,989 | +0.10(+0.60%) |
Sep 29, 2016 | 16.91 | 17.13 | 16.71 | 16.80 | 125,475 | -0.03(-0.18%) |
Sep 28, 2016 | 16.99 | 17.31 | 16.79 | 16.83 | 109,254 | -0.22(-1.29%) |
Sep 27, 2016 | 17.17 | 17.37 | 17.01 | 17.05 | 260,443 | -0.11(-0.64%) |
Sep 26, 2016 | 17.33 | 17.38 | 16.93 | 17.16 | 145,266 | -0.12(-0.69%) |
Sep 23, 2016 | 17.34 | 17.37 | 16.96 | 17.28 | 121,788 | -0.08(-0.46%) |
Sep 22, 2016 | 17.43 | 17.48 | 17.21 | 17.36 | 158,910 | -0.04(-0.23%) |
Sep 21, 2016 | 17.17 | 17.47 | 17.03 | 17.40 | 367,897 | +0.36(+2.11%) |
Sep 20, 2016 | 16.93 | 17.05 | 16.76 | 17.04 | 243,746 | +0.20(+1.19%) |
Sep 19, 2016 | 17.02 | 17.06 | 16.66 | 16.84 | 107,941 | -0.12(-0.71%) |
Sep 16, 2016 | 16.90 | 17.07 | 16.90 | 16.96 | 201,449 | +0.05(+0.30%) |
Sep 15, 2016 | 16.59 | 16.93 | 16.56 | 16.91 | 85,389 | +0.30(+1.81%) |
Sep 14, 2016 | 16.76 | 16.89 | 16.54 | 16.61 | 106,611 | -0.14(-0.84%) |
Sep 13, 2016 | 16.29 | 16.84 | 16.29 | 16.75 | 243,863 | +0.34(+2.07%) |
Sep 12, 2016 | 16.16 | 16.43 | 15.91 | 16.41 | 165,211 | +0.26(+1.61%) |
Sep 09, 2016 | 16.30 | 16.49 | 16.14 | 16.15 | 109,989 | -0.29(-1.76%) |
Sep 08, 2016 | 16.57 | 16.59 | 16.42 | 16.44 | 179,691 | -0.05(-0.30%) |
Sep 07, 2016 | 16.41 | 16.64 | 16.35 | 16.49 | 166,281 | +0.07(+0.43%) |
Sep 06, 2016 | 16.22 | 16.44 | 16.11 | 16.42 | 72,894 | +0.15(+0.92%) |
Sep 02, 2016 | 15.93 | 16.27 | 16.27 | 16.27 | 125,200 | +0.32(+2.01%) |
Sep 01, 2016 | 16.20 | 16.32 | 15.86 | 15.95 | 190,705 | -0.35(-2.15%) |
Aug 31, 2016 | 16.30 | 16.40 | 16.08 | 16.30 | 192,764 | -0.02(-0.12%) |
Aug 30, 2016 | 16.42 | 16.59 | 16.27 | 16.32 | 254,493 | -0.16(-0.97%) |
Aug 29, 2016 | 16.75 | 16.79 | 16.46 | 16.48 | 172,775 | -0.23(-1.38%) |
Aug 26, 2016 | 16.75 | 16.98 | 16.65 | 16.71 | 291,394 | -0.08(-0.48%) |
Aug 25, 2016 | 16.35 | 17.00 | 16.27 | 16.79 | 539,654 | +0.37(+2.25%) |
Aug 24, 2016 | 16.10 | 16.71 | 16.07 | 16.42 | 663,834 | +0.31(+1.92%) |
Aug 23, 2016 | 15.75 | 16.13 | 15.74 | 16.11 | 546,477 | +0.43(+2.74%) |
Aug 22, 2016 | 15.34 | 15.75 | 15.34 | 15.68 | 373,151 | +0.29(+1.88%) |
Aug 19, 2016 | 15.29 | 15.50 | 15.24 | 15.39 | 204,517 | +0.12(+0.79%) |
Aug 18, 2016 | 15.18 | 15.32 | 15.10 | 15.27 | 162,198 | +0.11(+0.73%) |
Aug 17, 2016 | 15.21 | 15.29 | 15.10 | 15.16 | 75,857 | -0.05(-0.33%) |
Aug 16, 2016 | 15.13 | 15.35 | 15.12 | 15.21 | 99,184 | +0.06(+0.40%) |
Aug 15, 2016 | 15.02 | 15.25 | 14.99 | 15.15 | 95,594 | +0.07(+0.46%) |
Aug 12, 2016 | 15.03 | 15.12 | 14.92 | 15.08 | 39,538 | +0.07(+0.47%) |
Aug 11, 2016 | 15.07 | 15.20 | 15.00 | 15.01 | 71,525 | +0.04(+0.27%) |
Aug 10, 2016 | 14.85 | 15.03 | 14.85 | 14.97 | 209,566 | +0.07(+0.47%) |
Aug 09, 2016 | 14.92 | 15.01 | 14.90 | 14.90 | 135,655 | -0.04(-0.27%) |
Aug 08, 2016 | 15.00 | 15.10 | 14.80 | 14.94 | 72,751 | -0.09(-0.60%) |
Aug 05, 2016 | 15.05 | 15.20 | 14.88 | 15.03 | 197,803 | +0.03(+0.20%) |
Aug 04, 2016 | 14.85 | 15.01 | 14.72 | 15.00 | 180,297 | +0.17(+1.15%) |
Aug 03, 2016 | 14.73 | 14.92 | 14.70 | 14.83 | 265,117 | +0.04(+0.27%) |
Aug 02, 2016 | 14.65 | 14.80 | 14.47 | 14.79 | 232,687 | -0.02(-0.14%) |
Aug 01, 2016 | 14.74 | 14.97 | 14.62 | 14.81 | 134,539 | +0.02(+0.14%) |
Jul 29, 2016 | 14.83 | 15.33 | 14.49 | 14.79 | 1,048,614 | +1.22(+8.99%) |
Jul 28, 2016 | 13.59 | 13.81 | 13.41 | 13.57 | 68,449 | -0.02(-0.15%) |
Jul 27, 2016 | 13.44 | 13.67 | 13.39 | 13.59 | 64,953 | +0.14(+1.04%) |
Jul 26, 2016 | 13.24 | 13.46 | 13.20 | 13.45 | 54,615 | +0.21(+1.59%) |
Jul 25, 2016 | 13.30 | 13.31 | 13.08 | 13.24 | 59,605 | -0.06(-0.45%) |
Jul 22, 2016 | 13.21 | 13.32 | 13.03 | 13.30 | 93,296 | +0.05(+0.38%) |
Jul 21, 2016 | 13.42 | 13.56 | 13.17 | 13.25 | 79,075 | -0.23(-1.71%) |
Jul 20, 2016 | 13.35 | 13.55 | 13.11 | 13.48 | 93,181 | +0.16(+1.20%) |
Jul 19, 2016 | 13.45 | 13.52 | 13.26 | 13.32 | 36,882 | -0.18(-1.33%) |
Jul 18, 2016 | 13.66 | 13.71 | 13.39 | 13.50 | 59,717 | -0.13(-0.95%) |
Jul 15, 2016 | 13.93 | 13.93 | 13.56 | 13.63 | 54,814 | -0.20(-1.45%) |
Jul 14, 2016 | 14.01 | 14.46 | 13.79 | 13.83 | 211,542 | +0.03(+0.22%) |
Jul 13, 2016 | 13.95 | 13.95 | 13.61 | 13.80 | 141,694 | -0.06(-0.43%) |
Jul 12, 2016 | 13.75 | 14.14 | 13.75 | 13.86 | 120,786 | +0.10(+0.73%) |
Jul 11, 2016 | 13.67 | 13.85 | 13.51 | 13.76 | 92,932 | +0.08(+0.58%) |
Jul 08, 2016 | 13.38 | 13.70 | 13.34 | 13.68 | 96,706 | +0.34(+2.55%) |
Jul 07, 2016 | 13.02 | 13.44 | 13.02 | 13.34 | 88,889 | +0.30(+2.30%) |
Jul 06, 2016 | 12.68 | 13.08 | 12.68 | 13.04 | 84,038 | +0.25(+1.95%) |
Jul 05, 2016 | 12.89 | 13.09 | 12.77 | 12.79 | 112,604 | -0.09(-0.70%) |