Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.27 | 17.39 | 16.55 | 16.79 | 37,069 | -0.48(-2.80%) |
Sep 29, 2016 | 17.03 | 17.87 | 16.79 | 17.27 | 25,550 | -0.12(-0.69%) |
Sep 28, 2016 | 17.15 | 18.00 | 16.67 | 17.39 | 34,069 | +0.24(+1.41%) |
Sep 27, 2016 | 16.91 | 17.52 | 16.85 | 17.15 | 12,529 | +0.24(+1.43%) |
Sep 26, 2016 | 17.64 | 17.76 | 16.91 | 16.91 | 11,967 | -0.85(-4.76%) |
Sep 23, 2016 | 18.00 | 18.48 | 17.52 | 17.76 | 25,777 | +0.00(+0.00%) |
Sep 22, 2016 | 16.91 | 18.72 | 16.91 | 17.76 | 63,813 | +1.09(+6.52%) |
Sep 21, 2016 | 16.55 | 17.03 | 16.49 | 16.67 | 19,613 | +0.24(+1.47%) |
Sep 20, 2016 | 16.31 | 16.91 | 16.31 | 16.43 | 15,668 | +0.00(+0.00%) |
Sep 19, 2016 | 16.55 | 17.03 | 16.43 | 16.43 | 18,289 | -0.24(-1.45%) |
Sep 16, 2016 | 15.34 | 16.79 | 15.34 | 16.67 | 19,617 | +0.97(+6.15%) |
Sep 15, 2016 | 16.19 | 16.31 | 15.10 | 15.70 | 59,482 | -0.60(-3.70%) |
Sep 14, 2016 | 16.67 | 16.91 | 16.31 | 16.31 | 26,126 | -0.60(-3.57%) |
Sep 13, 2016 | 17.64 | 17.72 | 16.79 | 16.91 | 23,027 | -0.85(-4.76%) |
Sep 12, 2016 | 17.15 | 18.00 | 16.91 | 17.76 | 26,807 | +0.60(+3.52%) |
Sep 09, 2016 | 18.12 | 18.72 | 17.15 | 17.15 | 35,351 | -0.97(-5.33%) |
Sep 08, 2016 | 17.52 | 18.36 | 17.52 | 18.12 | 23,760 | +0.48(+2.74%) |
Sep 07, 2016 | 17.15 | 18.01 | 17.03 | 17.64 | 20,861 | +0.36(+2.10%) |
Sep 06, 2016 | 17.27 | 17.52 | 16.79 | 17.27 | 25,495 | +0.24(+1.42%) |
Sep 02, 2016 | 17.52 | 17.03 | 17.03 | 17.03 | 15,348 | +0.12(+0.71%) |
Sep 01, 2016 | 16.67 | 17.15 | 16.19 | 16.91 | 22,023 | +0.24(+1.45%) |
Aug 31, 2016 | 17.76 | 18.12 | 16.67 | 16.67 | 48,118 | -1.33(-7.38%) |
Aug 30, 2016 | 18.36 | 18.36 | 17.76 | 18.00 | 9,942 | +0.00(+0.00%) |
Aug 29, 2016 | 18.12 | 18.36 | 17.76 | 18.00 | 18,828 | -0.12(-0.67%) |
Aug 26, 2016 | 17.76 | 18.42 | 17.64 | 18.12 | 17,532 | +0.00(+0.00%) |
Aug 25, 2016 | 18.72 | 18.72 | 17.88 | 18.12 | 26,458 | -0.36(-1.96%) |
Aug 24, 2016 | 18.12 | 19.33 | 18.12 | 18.48 | 28,143 | +0.12(+0.66%) |
Aug 23, 2016 | 18.48 | 18.84 | 18.12 | 18.36 | 18,980 | +0.00(+0.00%) |
Aug 22, 2016 | 19.09 | 19.33 | 18.12 | 18.36 | 32,071 | -0.85(-4.40%) |
Aug 19, 2016 | 19.93 | 19.93 | 18.96 | 19.21 | 13,454 | -0.66(-3.34%) |
Aug 18, 2016 | 19.09 | 19.93 | 18.96 | 19.87 | 18,652 | +0.79(+4.11%) |
Aug 17, 2016 | 19.57 | 19.69 | 18.72 | 19.09 | 21,595 | -0.48(-2.47%) |
Aug 16, 2016 | 20.17 | 20.29 | 19.33 | 19.57 | 26,145 | -0.72(-3.57%) |
Aug 15, 2016 | 20.41 | 20.53 | 19.81 | 20.29 | 44,993 | +0.48(+2.44%) |
Aug 12, 2016 | 18.72 | 20.17 | 18.72 | 19.81 | 47,009 | +0.97(+5.13%) |
Aug 11, 2016 | 18.12 | 19.45 | 17.52 | 18.84 | 57,090 | +0.60(+3.31%) |
Aug 10, 2016 | 18.96 | 19.57 | 18.12 | 18.24 | 23,822 | -0.60(-3.21%) |
Aug 09, 2016 | 18.72 | 18.96 | 18.60 | 18.84 | 13,969 | +0.00(+0.00%) |
Aug 08, 2016 | 18.48 | 19.09 | 18.24 | 18.84 | 28,011 | +0.36(+1.96%) |
Aug 05, 2016 | 17.76 | 18.60 | 17.76 | 18.48 | 37,603 | +0.79(+4.44%) |
Aug 04, 2016 | 17.27 | 18.12 | 17.15 | 17.70 | 17,532 | +0.42(+2.45%) |
Aug 03, 2016 | 16.19 | 17.52 | 16.19 | 17.27 | 18,183 | +0.85(+5.15%) |
Aug 02, 2016 | 16.79 | 17.52 | 16.43 | 16.43 | 25,244 | -0.36(-2.16%) |
Aug 01, 2016 | 17.39 | 18.00 | 16.67 | 16.79 | 21,775 | -0.60(-3.47%) |
Jul 29, 2016 | 16.91 | 18.00 | 16.56 | 17.39 | 18,121 | +0.72(+4.35%) |
Jul 28, 2016 | 17.52 | 18.00 | 16.31 | 16.67 | 34,056 | -0.85(-4.83%) |
Jul 27, 2016 | 17.76 | 18.12 | 17.52 | 17.52 | 13,797 | -0.36(-2.03%) |
Jul 26, 2016 | 18.24 | 18.24 | 17.80 | 17.88 | 22,965 | -0.36(-1.99%) |
Jul 25, 2016 | 18.72 | 19.33 | 18.06 | 18.24 | 20,274 | -0.48(-2.58%) |
Jul 22, 2016 | 19.09 | 19.40 | 18.12 | 18.72 | 26,890 | -0.36(-1.90%) |
Jul 21, 2016 | 17.52 | 19.81 | 17.52 | 19.09 | 61,171 | +1.45(+8.22%) |
Jul 20, 2016 | 17.64 | 17.99 | 17.03 | 17.64 | 16,344 | +0.00(+0.00%) |
Jul 19, 2016 | 18.00 | 18.60 | 17.64 | 17.64 | 22,072 | -0.48(-2.67%) |
Jul 18, 2016 | 16.91 | 18.60 | 16.79 | 18.12 | 29,568 | +0.97(+5.63%) |
Jul 15, 2016 | 17.52 | 17.88 | 16.91 | 17.15 | 22,221 | -0.48(-2.74%) |
Jul 14, 2016 | 18.48 | 18.52 | 17.15 | 17.64 | 43,027 | -0.60(-3.31%) |
Jul 13, 2016 | 17.15 | 18.60 | 17.15 | 18.24 | 46,672 | +0.97(+5.59%) |
Jul 12, 2016 | 16.31 | 17.52 | 16.19 | 17.27 | 67,477 | +1.21(+7.52%) |
Jul 11, 2016 | 15.58 | 16.31 | 15.58 | 16.07 | 20,763 | +0.12(+0.76%) |
Jul 08, 2016 | 15.70 | 16.19 | 15.70 | 15.94 | 28,941 | +0.24(+1.54%) |
Jul 07, 2016 | 15.46 | 15.82 | 15.34 | 15.70 | 24,192 | +0.24(+1.56%) |
Jul 06, 2016 | 15.34 | 15.58 | 14.98 | 15.46 | 26,944 | -0.12(-0.78%) |
Jul 05, 2016 | 15.22 | 15.58 | 15.22 | 15.58 | 28,806 | -0.12(-0.77%) |