Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.90 | 17.96 | 17.36 | 17.55 | 57,879 | -0.27(-1.52%) |
Sep 29, 2016 | 18.20 | 18.22 | 17.77 | 17.82 | 26,444 | -0.45(-2.46%) |
Sep 28, 2016 | 18.50 | 18.50 | 18.11 | 18.27 | 42,801 | -0.23(-1.24%) |
Sep 27, 2016 | 18.20 | 18.54 | 18.18 | 18.50 | 37,309 | +0.24(+1.31%) |
Sep 26, 2016 | 18.86 | 18.88 | 17.95 | 18.26 | 107,177 | -0.62(-3.28%) |
Sep 23, 2016 | 18.33 | 19.15 | 18.22 | 18.88 | 110,997 | +0.55(+3.00%) |
Sep 22, 2016 | 17.60 | 18.45 | 17.34 | 18.33 | 79,585 | +0.73(+4.15%) |
Sep 21, 2016 | 17.51 | 17.68 | 17.34 | 17.60 | 14,630 | +0.09(+0.51%) |
Sep 20, 2016 | 17.58 | 17.70 | 17.49 | 17.51 | 45,653 | +0.02(+0.11%) |
Sep 19, 2016 | 16.69 | 17.75 | 16.69 | 17.49 | 63,987 | +0.59(+3.49%) |
Sep 16, 2016 | 17.20 | 17.30 | 16.79 | 16.90 | 39,711 | -0.34(-1.97%) |
Sep 15, 2016 | 17.08 | 17.39 | 16.66 | 17.24 | 136,469 | -0.02(-0.12%) |
Sep 14, 2016 | 17.40 | 17.64 | 17.00 | 17.26 | 31,973 | -0.19(-1.09%) |
Sep 13, 2016 | 17.66 | 17.83 | 17.22 | 17.45 | 42,962 | -0.33(-1.86%) |
Sep 12, 2016 | 17.38 | 17.84 | 17.15 | 17.78 | 55,467 | +0.13(+0.74%) |
Sep 09, 2016 | 18.31 | 18.31 | 17.43 | 17.65 | 75,530 | -0.74(-4.02%) |
Sep 08, 2016 | 18.30 | 18.50 | 18.21 | 18.39 | 40,922 | +0.10(+0.55%) |
Sep 07, 2016 | 18.17 | 18.60 | 17.94 | 18.29 | 60,628 | +0.29(+1.61%) |
Sep 06, 2016 | 18.05 | 18.72 | 17.91 | 18.00 | 169,583 | +0.04(+0.22%) |
Sep 02, 2016 | 18.11 | 17.96 | 17.96 | 17.96 | 111,300 | -0.10(-0.55%) |
Sep 01, 2016 | 17.68 | 18.32 | 17.68 | 18.06 | 133,235 | +0.63(+3.61%) |
Aug 31, 2016 | 16.65 | 18.51 | 16.29 | 17.43 | 358,738 | +0.90(+5.44%) |
Aug 30, 2016 | 16.70 | 16.70 | 16.43 | 16.53 | 52,674 | -0.08(-0.48%) |
Aug 29, 2016 | 16.29 | 16.84 | 16.05 | 16.61 | 137,431 | +0.75(+4.73%) |
Aug 26, 2016 | 15.46 | 15.90 | 15.46 | 15.86 | 53,121 | +0.36(+2.32%) |
Aug 25, 2016 | 15.12 | 15.64 | 15.12 | 15.50 | 39,136 | +0.38(+2.51%) |
Aug 24, 2016 | 15.13 | 15.37 | 15.03 | 15.12 | 35,660 | -0.04(-0.26%) |
Aug 23, 2016 | 15.67 | 15.88 | 15.09 | 15.16 | 52,806 | -0.41(-2.63%) |
Aug 22, 2016 | 14.92 | 15.69 | 14.92 | 15.57 | 67,601 | +0.51(+3.39%) |
Aug 19, 2016 | 15.20 | 15.35 | 15.01 | 15.06 | 36,921 | -0.09(-0.59%) |
Aug 18, 2016 | 14.84 | 15.18 | 14.60 | 15.15 | 55,307 | +0.45(+3.06%) |
Aug 17, 2016 | 15.00 | 15.10 | 14.70 | 14.70 | 104,473 | -0.05(-0.34%) |
Aug 16, 2016 | 14.59 | 14.82 | 14.59 | 14.75 | 31,458 | +0.06(+0.41%) |
Aug 15, 2016 | 14.15 | 15.00 | 14.04 | 14.69 | 115,023 | +0.78(+5.61%) |
Aug 12, 2016 | 13.80 | 13.97 | 13.72 | 13.91 | 33,039 | +0.15(+1.09%) |
Aug 11, 2016 | 13.69 | 13.80 | 13.53 | 13.76 | 24,814 | +0.04(+0.29%) |
Aug 10, 2016 | 13.33 | 13.94 | 13.21 | 13.72 | 49,020 | +0.32(+2.39%) |
Aug 09, 2016 | 13.60 | 13.84 | 13.00 | 13.40 | 42,252 | -0.24(-1.76%) |
Aug 08, 2016 | 12.80 | 13.67 | 12.36 | 13.64 | 147,194 | +1.09(+8.69%) |
Aug 05, 2016 | 11.10 | 13.23 | 11.10 | 12.55 | 269,751 | +2.24(+21.73%) |
Aug 04, 2016 | 10.44 | 10.44 | 10.21 | 10.31 | 7,416 | -0.16(-1.53%) |
Aug 03, 2016 | 10.27 | 10.52 | 10.22 | 10.47 | 12,920 | -0.08(-0.76%) |
Aug 02, 2016 | 10.51 | 10.62 | 10.40 | 10.55 | 4,507 | +0.11(+1.05%) |
Aug 01, 2016 | 10.67 | 10.72 | 10.41 | 10.44 | 8,061 | -0.17(-1.60%) |
Jul 29, 2016 | 10.80 | 10.89 | 10.53 | 10.61 | 13,808 | -0.19(-1.76%) |
Jul 28, 2016 | 10.64 | 10.87 | 10.60 | 10.80 | 10,376 | +0.01(+0.09%) |
Jul 27, 2016 | 10.74 | 10.79 | 10.46 | 10.79 | 7,456 | +0.20(+1.89%) |
Jul 26, 2016 | 10.61 | 10.89 | 10.37 | 10.59 | 9,758 | +0.06(+0.57%) |
Jul 25, 2016 | 10.92 | 11.22 | 10.02 | 10.53 | 60,590 | -0.57(-5.14%) |
Jul 22, 2016 | 10.93 | 11.18 | 10.77 | 11.10 | 6,362 | +0.30(+2.78%) |
Jul 21, 2016 | 11.18 | 11.27 | 10.80 | 10.80 | 4,356 | -0.35(-3.14%) |
Jul 20, 2016 | 11.14 | 11.38 | 11.09 | 11.15 | 4,737 | +0.02(+0.18%) |
Jul 19, 2016 | 11.34 | 11.47 | 11.09 | 11.13 | 6,479 | -0.26(-2.28%) |
Jul 18, 2016 | 11.31 | 11.45 | 11.16 | 11.39 | 5,658 | +0.10(+0.89%) |
Jul 15, 2016 | 11.27 | 11.46 | 11.22 | 11.29 | 3,714 | +0.02(+0.18%) |
Jul 14, 2016 | 11.31 | 11.46 | 11.20 | 11.27 | 8,150 | +0.11(+0.99%) |
Jul 13, 2016 | 11.44 | 11.70 | 11.11 | 11.16 | 7,611 | -0.29(-2.53%) |
Jul 12, 2016 | 11.60 | 11.60 | 11.28 | 11.45 | 10,823 | -0.01(-0.09%) |
Jul 11, 2016 | 11.39 | 11.82 | 11.39 | 11.46 | 13,830 | +0.23(+2.05%) |
Jul 08, 2016 | 11.00 | 11.34 | 10.91 | 11.23 | 14,198 | +0.32(+2.93%) |
Jul 07, 2016 | 10.66 | 11.00 | 10.65 | 10.91 | 16,262 | +0.24(+2.25%) |
Jul 05, 2016 | 10.50 | 10.68 | 10.35 | 10.67 | 26,111 | -0.02(-0.19%) |