Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.70 | 16.50 | 15.70 | 16.10 | 47,091 | +0.30(+1.90%) |
Sep 29, 2016 | 16.70 | 16.70 | 15.70 | 15.80 | 47,701 | -0.70(-4.24%) |
Sep 28, 2016 | 14.90 | 16.70 | 14.81 | 16.50 | 111,993 | +1.90(+13.01%) |
Sep 27, 2016 | 14.30 | 14.90 | 14.30 | 14.60 | 43,681 | +0.65(+4.66%) |
Sep 26, 2016 | 13.80 | 14.40 | 13.80 | 13.95 | 31,773 | -0.45(-3.13%) |
Sep 23, 2016 | 14.60 | 14.90 | 14.30 | 14.40 | 23,353 | -0.20(-1.37%) |
Sep 22, 2016 | 14.20 | 14.70 | 14.11 | 14.60 | 45,778 | +0.50(+3.55%) |
Sep 21, 2016 | 13.70 | 14.20 | 13.70 | 14.10 | 13,329 | +0.30(+2.17%) |
Sep 20, 2016 | 13.80 | 14.00 | 13.70 | 13.80 | 25,714 | +0.00(+0.00%) |
Sep 19, 2016 | 14.10 | 14.20 | 13.70 | 13.80 | 11,939 | -0.20(-1.43%) |
Sep 16, 2016 | 13.90 | 14.60 | 13.90 | 14.00 | 19,832 | -0.30(-2.10%) |
Sep 15, 2016 | 14.00 | 14.30 | 13.70 | 14.30 | 36,812 | +0.60(+4.38%) |
Sep 14, 2016 | 13.70 | 14.00 | 13.60 | 13.70 | 19,103 | +0.00(+0.00%) |
Sep 13, 2016 | 13.80 | 14.21 | 13.70 | 13.70 | 24,760 | -0.60(-4.20%) |
Sep 12, 2016 | 14.30 | 14.80 | 13.70 | 14.30 | 39,225 | +0.10(+0.70%) |
Sep 09, 2016 | 15.00 | 15.30 | 14.20 | 14.20 | 50,966 | -1.10(-7.19%) |
Sep 08, 2016 | 15.60 | 15.63 | 14.60 | 15.30 | 39,545 | -0.20(-1.29%) |
Sep 07, 2016 | 14.60 | 15.60 | 14.60 | 15.50 | 93,838 | +0.90(+6.16%) |
Sep 06, 2016 | 13.90 | 14.90 | 13.90 | 14.60 | 96,210 | +0.70(+5.04%) |
Sep 02, 2016 | 13.50 | 13.90 | 13.90 | 13.90 | 34,750 | +0.50(+3.73%) |
Sep 01, 2016 | 13.40 | 13.50 | 13.20 | 13.40 | 33,880 | +0.10(+0.75%) |
Aug 31, 2016 | 13.70 | 13.70 | 13.30 | 13.30 | 52,805 | -0.30(-2.21%) |
Aug 30, 2016 | 13.60 | 13.70 | 13.50 | 13.60 | 38,168 | +0.10(+0.74%) |
Aug 29, 2016 | 14.00 | 14.00 | 13.50 | 13.50 | 60,489 | -0.30(-2.17%) |
Aug 26, 2016 | 14.20 | 14.40 | 13.80 | 13.80 | 80,094 | -0.20(-1.43%) |
Aug 25, 2016 | 13.60 | 14.20 | 13.60 | 14.00 | 62,840 | +0.50(+3.70%) |
Aug 24, 2016 | 14.90 | 14.90 | 13.50 | 13.50 | 154,378 | -1.30(-8.78%) |
Aug 23, 2016 | 15.20 | 15.20 | 14.70 | 14.80 | 61,088 | -0.40(-2.63%) |
Aug 22, 2016 | 15.50 | 15.70 | 15.10 | 15.20 | 66,086 | -0.50(-3.18%) |
Aug 19, 2016 | 16.00 | 16.01 | 15.30 | 15.70 | 41,756 | -0.20(-1.26%) |
Aug 18, 2016 | 16.30 | 16.80 | 15.60 | 15.90 | 90,367 | -0.40(-2.45%) |
Aug 17, 2016 | 16.50 | 17.10 | 16.20 | 16.30 | 76,377 | -0.40(-2.40%) |
Aug 16, 2016 | 16.90 | 17.10 | 16.50 | 16.70 | 50,324 | -0.10(-0.60%) |
Aug 15, 2016 | 16.50 | 17.10 | 16.40 | 16.80 | 61,528 | +0.60(+3.70%) |
Aug 12, 2016 | 16.70 | 16.90 | 16.20 | 16.20 | 55,974 | -0.50(-2.99%) |
Aug 11, 2016 | 16.80 | 17.40 | 16.00 | 16.70 | 77,744 | +0.10(+0.60%) |
Aug 10, 2016 | 17.60 | 17.70 | 16.30 | 16.60 | 92,554 | -1.00(-5.68%) |
Aug 09, 2016 | 16.00 | 18.55 | 15.90 | 17.60 | 343,517 | +2.70(+18.12%) |
Aug 08, 2016 | 14.80 | 15.20 | 14.40 | 14.90 | 97,133 | -0.10(-0.67%) |
Aug 05, 2016 | 14.10 | 15.10 | 13.50 | 15.00 | 150,480 | +1.00(+7.14%) |
Aug 04, 2016 | 13.70 | 14.20 | 13.50 | 14.00 | 125,314 | +0.10(+0.72%) |
Aug 03, 2016 | 13.20 | 14.00 | 13.20 | 13.90 | 63,505 | +0.70(+5.30%) |
Aug 02, 2016 | 13.50 | 13.70 | 13.20 | 13.20 | 49,989 | -0.40(-2.94%) |
Aug 01, 2016 | 14.00 | 14.00 | 13.50 | 13.60 | 49,983 | -0.20(-1.45%) |
Jul 29, 2016 | 13.20 | 14.00 | 13.20 | 13.80 | 52,596 | +0.60(+4.55%) |
Jul 28, 2016 | 13.50 | 13.70 | 13.10 | 13.20 | 60,304 | -0.30(-2.22%) |
Jul 27, 2016 | 14.00 | 14.29 | 13.20 | 13.50 | 100,007 | -0.50(-3.57%) |
Jul 26, 2016 | 14.20 | 14.30 | 13.70 | 14.00 | 37,812 | +0.00(+0.00%) |
Jul 25, 2016 | 15.10 | 15.10 | 14.00 | 14.00 | 70,833 | -1.10(-7.28%) |
Jul 22, 2016 | 14.20 | 15.10 | 13.40 | 15.10 | 114,111 | +1.20(+8.63%) |
Jul 21, 2016 | 13.40 | 14.00 | 13.20 | 13.90 | 49,677 | +0.60(+4.51%) |
Jul 20, 2016 | 13.50 | 13.80 | 13.20 | 13.30 | 44,484 | -0.40(-2.92%) |
Jul 19, 2016 | 13.90 | 14.00 | 13.50 | 13.70 | 38,573 | -0.30(-2.14%) |
Jul 18, 2016 | 15.10 | 15.10 | 13.40 | 14.00 | 69,903 | -1.00(-6.67%) |
Jul 15, 2016 | 13.20 | 15.10 | 12.90 | 15.00 | 107,401 | +1.90(+14.50%) |
Jul 14, 2016 | 13.30 | 13.89 | 12.90 | 13.10 | 119,984 | -0.30(-2.24%) |
Jul 13, 2016 | 13.70 | 14.10 | 13.40 | 13.40 | 111,990 | -0.20(-1.47%) |
Jul 12, 2016 | 14.00 | 14.90 | 13.50 | 13.60 | 132,765 | -0.60(-4.23%) |
Jul 11, 2016 | 14.50 | 15.20 | 13.90 | 14.20 | 65,623 | -0.40(-2.74%) |
Jul 08, 2016 | 15.00 | 14.60 | 14.40 | 14.60 | 61,203 | +0.00(+0.00%) |
Jul 07, 2016 | 15.20 | 15.70 | 14.50 | 14.60 | 48,291 | -0.80(-5.19%) |
Jul 05, 2016 | 16.40 | 16.50 | 15.20 | 15.40 | 45,016 | -1.30(-7.78%) |