Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.17 | 16.50 | 15.98 | 16.43 | 1,138,511 | +0.37(+2.30%) |
Sep 29, 2016 | 15.18 | 16.31 | 15.16 | 16.06 | 2,572,573 | +0.95(+6.29%) |
Sep 28, 2016 | 14.48 | 15.13 | 14.47 | 15.11 | 920,523 | +0.72(+5.00%) |
Sep 27, 2016 | 14.35 | 14.47 | 14.25 | 14.39 | 614,500 | -0.13(-0.90%) |
Sep 26, 2016 | 14.54 | 14.74 | 14.43 | 14.52 | 571,474 | -0.02(-0.14%) |
Sep 23, 2016 | 14.47 | 14.76 | 14.22 | 14.54 | 611,682 | -0.08(-0.55%) |
Sep 22, 2016 | 14.67 | 14.80 | 14.52 | 14.62 | 631,989 | +0.30(+2.09%) |
Sep 21, 2016 | 14.16 | 14.46 | 13.91 | 14.32 | 1,929,544 | +0.31(+2.21%) |
Sep 20, 2016 | 14.33 | 14.34 | 13.93 | 14.01 | 1,169,440 | -0.36(-2.51%) |
Sep 19, 2016 | 14.58 | 14.71 | 14.17 | 14.37 | 1,211,050 | +0.11(+0.77%) |
Sep 16, 2016 | 14.04 | 14.29 | 13.95 | 14.26 | 1,560,659 | -0.01(-0.07%) |
Sep 15, 2016 | 14.20 | 14.34 | 14.10 | 14.27 | 1,076,474 | +0.13(+0.92%) |
Sep 14, 2016 | 14.26 | 14.34 | 13.96 | 14.14 | 637,231 | -0.10(-0.70%) |
Sep 13, 2016 | 14.48 | 14.64 | 14.03 | 14.24 | 1,249,007 | -0.54(-3.65%) |
Sep 12, 2016 | 14.22 | 14.84 | 13.50 | 14.78 | 1,308,461 | +0.17(+1.16%) |
Sep 09, 2016 | 15.16 | 15.25 | 14.60 | 14.61 | 1,383,675 | -0.80(-5.19%) |
Sep 08, 2016 | 14.62 | 15.59 | 14.62 | 15.41 | 1,766,585 | +0.89(+6.13%) |
Sep 07, 2016 | 14.09 | 14.53 | 14.01 | 14.52 | 1,136,714 | +0.38(+2.69%) |
Sep 06, 2016 | 14.16 | 14.21 | 13.94 | 14.14 | 912,672 | +0.01(+0.07%) |
Sep 02, 2016 | 14.38 | 14.13 | 14.13 | 14.13 | 848,200 | -0.07(-0.49%) |
Sep 01, 2016 | 14.62 | 14.66 | 14.08 | 14.20 | 1,116,104 | -0.47(-3.20%) |
Aug 31, 2016 | 14.95 | 15.08 | 14.58 | 14.67 | 816,640 | -0.36(-2.40%) |
Aug 30, 2016 | 15.23 | 15.48 | 14.89 | 15.03 | 685,062 | -0.22(-1.44%) |
Aug 29, 2016 | 15.05 | 15.48 | 15.05 | 15.25 | 484,726 | +0.19(+1.26%) |
Aug 26, 2016 | 15.04 | 15.34 | 14.88 | 15.06 | 663,668 | +0.05(+0.33%) |
Aug 25, 2016 | 14.89 | 15.22 | 14.89 | 15.01 | 785,080 | +0.06(+0.40%) |
Aug 24, 2016 | 15.25 | 15.37 | 14.95 | 14.95 | 521,164 | -0.40(-2.61%) |
Aug 23, 2016 | 15.22 | 15.45 | 15.09 | 15.35 | 418,784 | +0.18(+1.19%) |
Aug 22, 2016 | 15.06 | 15.26 | 14.92 | 15.17 | 873,705 | -0.07(-0.46%) |
Aug 19, 2016 | 15.37 | 15.39 | 15.13 | 15.24 | 1,140,077 | -0.19(-1.23%) |
Aug 18, 2016 | 15.04 | 15.45 | 15.02 | 15.43 | 1,034,033 | +0.51(+3.42%) |
Aug 17, 2016 | 14.86 | 15.02 | 14.64 | 14.92 | 675,134 | +0.04(+0.27%) |
Aug 16, 2016 | 14.98 | 15.06 | 14.83 | 14.88 | 749,808 | -0.17(-1.13%) |
Aug 15, 2016 | 14.95 | 15.27 | 14.92 | 15.05 | 734,023 | +0.18(+1.21%) |
Aug 12, 2016 | 14.84 | 15.04 | 14.68 | 14.87 | 658,410 | +0.03(+0.20%) |
Aug 11, 2016 | 14.88 | 15.10 | 14.80 | 14.84 | 1,360,953 | +0.03(+0.20%) |
Aug 10, 2016 | 14.78 | 14.94 | 14.62 | 14.81 | 1,545,293 | +0.06(+0.41%) |
Aug 09, 2016 | 14.59 | 14.82 | 14.59 | 14.75 | 1,443,670 | +0.16(+1.10%) |
Aug 08, 2016 | 14.35 | 14.85 | 14.33 | 14.59 | 1,371,194 | +0.30(+2.10%) |
Aug 05, 2016 | 13.70 | 14.35 | 13.59 | 14.29 | 1,683,079 | +0.67(+4.92%) |
Aug 04, 2016 | 13.57 | 14.05 | 13.57 | 13.62 | 1,350,164 | +0.06(+0.44%) |
Aug 03, 2016 | 11.50 | 13.72 | 11.50 | 13.56 | 1,970,435 | +1.07(+8.57%) |
Aug 02, 2016 | 12.78 | 12.89 | 12.21 | 12.49 | 1,121,948 | -0.22(-1.73%) |
Aug 01, 2016 | 13.13 | 13.13 | 12.64 | 12.71 | 1,175,326 | -0.52(-3.93%) |
Jul 29, 2016 | 12.83 | 13.28 | 12.68 | 13.23 | 1,047,453 | +0.32(+2.48%) |
Jul 28, 2016 | 12.93 | 13.07 | 12.73 | 12.91 | 686,152 | -0.02(-0.15%) |
Jul 27, 2016 | 13.06 | 13.28 | 12.83 | 12.93 | 700,882 | -0.08(-0.61%) |
Jul 26, 2016 | 12.87 | 13.15 | 12.81 | 13.01 | 1,340,095 | +0.15(+1.17%) |
Jul 25, 2016 | 13.14 | 13.14 | 12.83 | 12.86 | 751,480 | -0.39(-2.94%) |
Jul 22, 2016 | 13.22 | 13.25 | 12.84 | 13.25 | 877,939 | +0.03(+0.23%) |
Jul 21, 2016 | 13.53 | 13.72 | 13.18 | 13.22 | 956,147 | -0.29(-2.15%) |
Jul 20, 2016 | 13.61 | 13.61 | 13.21 | 13.51 | 1,011,627 | -0.17(-1.24%) |
Jul 19, 2016 | 14.10 | 14.13 | 13.65 | 13.68 | 611,717 | -0.53(-3.73%) |
Jul 18, 2016 | 14.29 | 14.37 | 14.09 | 14.21 | 746,646 | -0.17(-1.18%) |
Jul 15, 2016 | 14.52 | 14.52 | 14.35 | 14.38 | 491,411 | -0.01(-0.07%) |
Jul 14, 2016 | 14.44 | 14.63 | 14.32 | 14.39 | 523,526 | +0.14(+0.98%) |
Jul 13, 2016 | 14.56 | 14.58 | 14.04 | 14.25 | 921,413 | -0.25(-1.72%) |
Jul 12, 2016 | 14.45 | 14.55 | 14.25 | 14.50 | 1,195,458 | +0.39(+2.76%) |
Jul 11, 2016 | 14.11 | 14.33 | 14.11 | 14.11 | 958,000 | +0.09(+0.64%) |
Jul 08, 2016 | 13.79 | 14.17 | 13.61 | 14.02 | 636,902 | +0.41(+3.01%) |
Jul 07, 2016 | 13.81 | 14.09 | 13.45 | 13.61 | 826,852 | -0.08(-0.58%) |
Jul 06, 2016 | 13.43 | 13.73 | 13.33 | 13.69 | 579,765 | +0.14(+1.03%) |
Jul 05, 2016 | 14.03 | 14.18 | 13.36 | 13.55 | 666,183 | -0.82(-5.71%) |