Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.29 | 17.41 | 16.57 | 16.81 | 37,029 | -0.48(-2.80%) |
Sep 29, 2016 | 17.05 | 17.89 | 16.81 | 17.29 | 25,523 | -0.12(-0.69%) |
Sep 28, 2016 | 17.17 | 18.02 | 16.69 | 17.41 | 34,033 | +0.24(+1.41%) |
Sep 27, 2016 | 16.93 | 17.53 | 16.87 | 17.17 | 12,516 | +0.24(+1.43%) |
Sep 26, 2016 | 17.65 | 17.78 | 16.93 | 16.93 | 11,954 | -0.85(-4.76%) |
Sep 23, 2016 | 18.02 | 18.50 | 17.53 | 17.78 | 25,749 | +0.00(+0.00%) |
Sep 22, 2016 | 16.93 | 18.74 | 16.93 | 17.78 | 63,744 | +1.09(+6.52%) |
Sep 21, 2016 | 16.57 | 17.05 | 16.51 | 16.69 | 19,592 | +0.24(+1.47%) |
Sep 20, 2016 | 16.32 | 16.93 | 16.32 | 16.45 | 15,651 | +0.00(+0.00%) |
Sep 19, 2016 | 16.57 | 17.05 | 16.45 | 16.45 | 18,270 | -0.24(-1.45%) |
Sep 16, 2016 | 15.36 | 16.81 | 15.36 | 16.69 | 19,596 | +0.97(+6.15%) |
Sep 15, 2016 | 16.20 | 16.32 | 15.12 | 15.72 | 59,418 | -0.60(-3.70%) |
Sep 14, 2016 | 16.69 | 16.93 | 16.32 | 16.32 | 26,099 | -0.60(-3.57%) |
Sep 13, 2016 | 17.65 | 17.74 | 16.81 | 16.93 | 23,003 | -0.85(-4.76%) |
Sep 12, 2016 | 17.17 | 18.02 | 16.93 | 17.78 | 26,778 | +0.60(+3.52%) |
Sep 09, 2016 | 18.14 | 18.74 | 17.17 | 17.17 | 35,313 | -0.97(-5.33%) |
Sep 08, 2016 | 17.53 | 18.38 | 17.53 | 18.14 | 23,735 | +0.48(+2.74%) |
Sep 07, 2016 | 17.17 | 18.03 | 17.05 | 17.65 | 20,838 | +0.36(+2.10%) |
Sep 06, 2016 | 17.29 | 17.53 | 16.81 | 17.29 | 25,468 | +0.24(+1.42%) |
Sep 02, 2016 | 17.53 | 17.05 | 17.05 | 17.05 | 15,332 | +0.12(+0.71%) |
Sep 01, 2016 | 16.69 | 17.17 | 16.20 | 16.93 | 22,000 | +0.24(+1.45%) |
Aug 31, 2016 | 17.78 | 18.14 | 16.69 | 16.69 | 48,067 | -1.33(-7.38%) |
Aug 30, 2016 | 18.38 | 18.38 | 17.78 | 18.02 | 9,931 | +0.00(+0.00%) |
Aug 29, 2016 | 18.14 | 18.38 | 17.78 | 18.02 | 18,808 | -0.12(-0.67%) |
Aug 26, 2016 | 17.78 | 18.44 | 17.65 | 18.14 | 17,514 | +0.00(+0.00%) |
Aug 25, 2016 | 18.74 | 18.74 | 17.90 | 18.14 | 26,430 | -0.36(-1.96%) |
Aug 24, 2016 | 18.14 | 19.35 | 18.14 | 18.50 | 28,112 | +0.12(+0.66%) |
Aug 23, 2016 | 18.50 | 18.86 | 18.14 | 18.38 | 18,960 | +0.00(+0.00%) |
Aug 22, 2016 | 19.11 | 19.35 | 18.14 | 18.38 | 32,036 | -0.85(-4.40%) |
Aug 19, 2016 | 19.95 | 19.95 | 18.98 | 19.23 | 13,439 | -0.67(-3.34%) |
Aug 18, 2016 | 19.11 | 19.95 | 18.98 | 19.89 | 18,632 | +0.79(+4.11%) |
Aug 17, 2016 | 19.59 | 19.71 | 18.74 | 19.11 | 21,571 | -0.48(-2.47%) |
Aug 16, 2016 | 20.19 | 20.32 | 19.35 | 19.59 | 26,117 | -0.73(-3.57%) |
Aug 15, 2016 | 20.44 | 20.56 | 19.83 | 20.32 | 44,945 | +0.48(+2.44%) |
Aug 12, 2016 | 18.74 | 20.19 | 18.74 | 19.83 | 46,959 | +0.97(+5.13%) |
Aug 11, 2016 | 18.14 | 19.47 | 17.53 | 18.86 | 57,029 | +0.60(+3.31%) |
Aug 10, 2016 | 18.98 | 19.59 | 18.14 | 18.26 | 23,797 | -0.60(-3.21%) |
Aug 09, 2016 | 18.74 | 18.98 | 18.62 | 18.86 | 13,954 | +0.00(+0.00%) |
Aug 08, 2016 | 18.50 | 19.11 | 18.26 | 18.86 | 27,981 | +0.36(+1.96%) |
Aug 05, 2016 | 17.78 | 18.62 | 17.78 | 18.50 | 37,563 | +0.79(+4.44%) |
Aug 04, 2016 | 17.29 | 18.14 | 17.17 | 17.72 | 17,514 | +0.42(+2.45%) |
Aug 03, 2016 | 16.20 | 17.53 | 16.20 | 17.29 | 18,164 | +0.85(+5.15%) |
Aug 02, 2016 | 16.81 | 17.53 | 16.45 | 16.45 | 25,217 | -0.36(-2.16%) |
Aug 01, 2016 | 17.41 | 18.02 | 16.69 | 16.81 | 21,751 | -0.60(-3.47%) |
Jul 29, 2016 | 16.93 | 18.02 | 16.58 | 17.41 | 18,102 | +0.73(+4.35%) |
Jul 28, 2016 | 17.53 | 18.02 | 16.32 | 16.69 | 34,020 | -0.85(-4.83%) |
Jul 27, 2016 | 17.78 | 18.14 | 17.53 | 17.53 | 13,782 | -0.36(-2.03%) |
Jul 26, 2016 | 18.26 | 18.26 | 17.82 | 17.90 | 22,940 | -0.36(-1.99%) |
Jul 25, 2016 | 18.74 | 19.35 | 18.08 | 18.26 | 20,252 | -0.48(-2.58%) |
Jul 22, 2016 | 19.11 | 19.42 | 18.14 | 18.74 | 26,861 | -0.36(-1.90%) |
Jul 21, 2016 | 17.53 | 19.83 | 17.53 | 19.11 | 61,106 | +1.45(+8.22%) |
Jul 20, 2016 | 17.65 | 18.01 | 17.05 | 17.65 | 16,327 | +0.00(+0.00%) |
Jul 19, 2016 | 18.02 | 18.62 | 17.65 | 17.65 | 22,048 | -0.48(-2.67%) |
Jul 18, 2016 | 16.93 | 18.62 | 16.81 | 18.14 | 29,537 | +0.97(+5.63%) |
Jul 15, 2016 | 17.53 | 17.90 | 16.93 | 17.17 | 22,198 | -0.48(-2.74%) |
Jul 14, 2016 | 18.50 | 18.54 | 17.17 | 17.65 | 42,981 | -0.60(-3.31%) |
Jul 13, 2016 | 17.17 | 18.62 | 17.17 | 18.26 | 46,622 | +0.97(+5.59%) |
Jul 12, 2016 | 16.32 | 17.53 | 16.20 | 17.29 | 67,405 | +1.21(+7.52%) |
Jul 11, 2016 | 15.60 | 16.32 | 15.60 | 16.08 | 20,741 | +0.12(+0.76%) |
Jul 08, 2016 | 15.72 | 16.20 | 15.72 | 15.96 | 28,910 | +0.24(+1.54%) |
Jul 07, 2016 | 15.48 | 15.84 | 15.36 | 15.72 | 24,166 | +0.24(+1.56%) |
Jul 06, 2016 | 15.36 | 15.60 | 14.99 | 15.48 | 26,915 | -0.12(-0.78%) |
Jul 05, 2016 | 15.24 | 15.60 | 15.24 | 15.60 | 28,775 | -0.12(-0.77%) |