Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.69 | 16.00 | 15.21 | 15.32 | 282,605 | -0.36(-2.30%) |
Sep 29, 2016 | 15.99 | 16.15 | 15.65 | 15.68 | 115,138 | -0.49(-3.03%) |
Sep 28, 2016 | 16.10 | 16.25 | 15.68 | 16.17 | 110,388 | +0.08(+0.50%) |
Sep 27, 2016 | 15.78 | 16.13 | 15.75 | 16.09 | 57,656 | +0.14(+0.88%) |
Sep 26, 2016 | 16.00 | 16.05 | 15.72 | 15.95 | 49,327 | -0.27(-1.66%) |
Sep 23, 2016 | 16.16 | 16.30 | 16.09 | 16.22 | 142,107 | -0.02(-0.12%) |
Sep 22, 2016 | 16.20 | 16.35 | 15.89 | 16.24 | 173,177 | -0.01(-0.06%) |
Sep 21, 2016 | 16.10 | 16.30 | 15.87 | 16.25 | 176,094 | +0.15(+0.93%) |
Sep 20, 2016 | 16.00 | 16.14 | 15.83 | 16.10 | 93,567 | +0.12(+0.75%) |
Sep 19, 2016 | 15.64 | 16.43 | 15.46 | 15.98 | 208,739 | +0.39(+2.50%) |
Sep 16, 2016 | 16.00 | 16.01 | 15.50 | 15.59 | 151,875 | -0.40(-2.50%) |
Sep 15, 2016 | 15.70 | 16.00 | 15.54 | 15.99 | 68,596 | +0.40(+2.57%) |
Sep 14, 2016 | 15.77 | 15.99 | 15.50 | 15.59 | 184,749 | -0.33(-2.07%) |
Sep 13, 2016 | 15.80 | 16.17 | 15.24 | 15.92 | 189,207 | -0.15(-0.93%) |
Sep 12, 2016 | 15.57 | 17.12 | 15.28 | 16.07 | 283,328 | +0.87(+5.72%) |
Sep 09, 2016 | 17.00 | 17.17 | 15.19 | 15.20 | 368,786 | -1.75(-10.32%) |
Sep 08, 2016 | 16.62 | 17.16 | 16.38 | 16.95 | 181,255 | +0.35(+2.11%) |
Sep 07, 2016 | 16.65 | 16.70 | 16.46 | 16.60 | 80,056 | +0.10(+0.61%) |
Sep 06, 2016 | 16.69 | 16.93 | 16.42 | 16.50 | 105,589 | -0.07(-0.42%) |
Sep 02, 2016 | 16.48 | 16.57 | 16.57 | 16.57 | 110,900 | +0.24(+1.47%) |
Sep 01, 2016 | 16.68 | 17.04 | 16.17 | 16.33 | 102,699 | -0.38(-2.27%) |
Aug 31, 2016 | 16.73 | 17.06 | 16.27 | 16.71 | 135,047 | -0.07(-0.42%) |
Aug 30, 2016 | 16.79 | 17.16 | 16.74 | 16.78 | 165,232 | -0.07(-0.42%) |
Aug 29, 2016 | 17.00 | 17.50 | 16.75 | 16.85 | 106,628 | -0.16(-0.94%) |
Aug 26, 2016 | 17.12 | 17.19 | 16.68 | 17.01 | 111,364 | +0.02(+0.12%) |
Aug 25, 2016 | 16.96 | 18.03 | 16.70 | 16.99 | 265,578 | +0.09(+0.53%) |
Aug 24, 2016 | 17.27 | 17.49 | 16.73 | 16.90 | 150,215 | -0.48(-2.76%) |
Aug 23, 2016 | 17.46 | 17.89 | 17.28 | 17.38 | 146,444 | +0.00(+0.00%) |
Aug 22, 2016 | 17.48 | 17.69 | 17.11 | 17.38 | 93,749 | -0.22(-1.25%) |
Aug 19, 2016 | 17.80 | 17.99 | 17.48 | 17.60 | 113,674 | -0.21(-1.18%) |
Aug 18, 2016 | 17.77 | 17.93 | 17.10 | 17.81 | 127,674 | -0.08(-0.45%) |
Aug 17, 2016 | 17.90 | 18.05 | 17.70 | 17.89 | 136,709 | +0.02(+0.11%) |
Aug 16, 2016 | 17.90 | 17.93 | 17.46 | 17.87 | 84,144 | -0.13(-0.72%) |
Aug 15, 2016 | 18.10 | 18.10 | 17.52 | 18.00 | 142,817 | -0.12(-0.66%) |
Aug 12, 2016 | 17.88 | 18.20 | 17.71 | 18.12 | 102,881 | +0.16(+0.89%) |
Aug 11, 2016 | 18.16 | 18.16 | 17.73 | 17.96 | 104,024 | -0.15(-0.83%) |
Aug 10, 2016 | 18.06 | 18.43 | 17.94 | 18.11 | 89,050 | -0.03(-0.17%) |
Aug 09, 2016 | 19.11 | 19.38 | 17.95 | 18.14 | 318,674 | -1.09(-5.67%) |
Aug 08, 2016 | 18.99 | 19.87 | 18.82 | 19.23 | 324,675 | +0.29(+1.53%) |
Aug 05, 2016 | 18.30 | 19.00 | 18.22 | 18.94 | 240,227 | +0.66(+3.61%) |
Aug 04, 2016 | 18.00 | 18.43 | 17.84 | 18.28 | 159,769 | +0.29(+1.61%) |
Aug 03, 2016 | 17.74 | 18.00 | 17.64 | 17.99 | 62,800 | +0.40(+2.27%) |
Aug 02, 2016 | 18.00 | 18.00 | 17.49 | 17.59 | 93,424 | -0.40(-2.22%) |
Aug 01, 2016 | 17.35 | 18.00 | 17.25 | 17.99 | 124,302 | +0.58(+3.33%) |
Jul 29, 2016 | 17.73 | 17.84 | 17.25 | 17.41 | 335,687 | -0.42(-2.36%) |
Jul 28, 2016 | 17.69 | 18.05 | 17.60 | 17.83 | 109,690 | +0.03(+0.17%) |
Jul 27, 2016 | 17.98 | 18.24 | 17.37 | 17.80 | 144,561 | -0.14(-0.78%) |
Jul 26, 2016 | 17.57 | 18.05 | 17.57 | 17.94 | 133,830 | +0.21(+1.18%) |
Jul 25, 2016 | 17.66 | 17.80 | 17.44 | 17.73 | 100,500 | +0.01(+0.06%) |
Jul 22, 2016 | 17.81 | 18.00 | 17.59 | 17.72 | 151,412 | -0.03(-0.17%) |
Jul 21, 2016 | 17.59 | 17.96 | 17.50 | 17.75 | 194,195 | -0.02(-0.11%) |
Jul 20, 2016 | 17.92 | 18.04 | 17.61 | 17.77 | 242,471 | -0.23(-1.28%) |
Jul 19, 2016 | 18.36 | 18.70 | 17.87 | 18.00 | 295,046 | -0.50(-2.70%) |
Jul 18, 2016 | 18.40 | 18.73 | 18.03 | 18.50 | 193,042 | +0.05(+0.27%) |
Jul 15, 2016 | 18.64 | 18.77 | 18.06 | 18.45 | 95,890 | +0.18(+0.99%) |
Jul 14, 2016 | 18.03 | 18.51 | 17.71 | 18.27 | 201,382 | +0.36(+2.01%) |
Jul 13, 2016 | 18.85 | 18.85 | 17.43 | 17.91 | 298,571 | -0.77(-4.12%) |
Jul 12, 2016 | 18.41 | 18.94 | 18.41 | 18.68 | 306,281 | +0.33(+1.80%) |
Jul 11, 2016 | 17.25 | 18.50 | 17.13 | 18.35 | 257,794 | +1.29(+7.56%) |
Jul 08, 2016 | 16.64 | 17.06 | 16.44 | 17.06 | 268,215 | +0.68(+4.15%) |
Jul 07, 2016 | 15.47 | 16.54 | 15.47 | 16.38 | 237,372 | +0.78(+5.00%) |
Jul 06, 2016 | 15.49 | 15.98 | 15.43 | 15.60 | 126,648 | -0.11(-0.70%) |
Jul 05, 2016 | 16.30 | 16.46 | 15.06 | 15.71 | 234,760 | -0.75(-4.56%) |