Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.05 | 17.55 | 16.95 | 17.39 | 109,313 | +0.41(+2.41%) |
Sep 29, 2016 | 16.59 | 17.05 | 16.51 | 16.98 | 110,956 | +0.33(+1.98%) |
Sep 28, 2016 | 16.86 | 17.16 | 16.54 | 16.65 | 180,849 | -0.22(-1.30%) |
Sep 27, 2016 | 16.94 | 17.02 | 16.60 | 16.87 | 135,390 | -0.02(-0.12%) |
Sep 26, 2016 | 16.87 | 17.10 | 16.55 | 16.89 | 269,807 | -0.15(-0.88%) |
Sep 23, 2016 | 17.84 | 18.05 | 16.84 | 17.04 | 295,302 | -0.88(-4.91%) |
Sep 22, 2016 | 17.25 | 18.54 | 17.15 | 17.92 | 242,038 | +0.83(+4.86%) |
Sep 21, 2016 | 17.23 | 17.39 | 16.70 | 17.09 | 107,171 | -0.03(-0.18%) |
Sep 20, 2016 | 17.85 | 18.11 | 17.10 | 17.12 | 143,165 | -0.66(-3.71%) |
Sep 19, 2016 | 17.67 | 18.02 | 17.47 | 17.78 | 103,036 | +0.28(+1.60%) |
Sep 16, 2016 | 17.85 | 18.10 | 17.49 | 17.50 | 158,083 | -0.41(-2.29%) |
Sep 15, 2016 | 18.04 | 18.29 | 17.81 | 17.91 | 172,501 | -0.20(-1.10%) |
Sep 14, 2016 | 18.28 | 18.40 | 17.97 | 18.11 | 90,658 | -0.12(-0.66%) |
Sep 13, 2016 | 18.65 | 18.65 | 17.92 | 18.23 | 162,459 | -0.48(-2.57%) |
Sep 12, 2016 | 18.50 | 18.81 | 18.08 | 18.71 | 222,428 | -0.01(-0.05%) |
Sep 09, 2016 | 19.23 | 19.27 | 18.69 | 18.72 | 76,102 | -0.71(-3.65%) |
Sep 08, 2016 | 19.78 | 19.78 | 19.26 | 19.43 | 172,426 | -0.34(-1.72%) |
Sep 07, 2016 | 20.00 | 20.34 | 19.26 | 19.77 | 201,439 | -0.41(-2.03%) |
Sep 06, 2016 | 19.99 | 20.29 | 19.27 | 20.18 | 182,669 | +0.13(+0.65%) |
Sep 02, 2016 | 19.34 | 20.05 | 20.05 | 20.05 | 187,700 | +0.79(+4.10%) |
Sep 01, 2016 | 19.60 | 19.62 | 19.06 | 19.26 | 178,381 | -0.30(-1.53%) |
Aug 31, 2016 | 19.49 | 19.59 | 18.87 | 19.56 | 174,932 | +0.25(+1.29%) |
Aug 30, 2016 | 18.73 | 19.34 | 18.71 | 19.31 | 304,501 | +0.54(+2.88%) |
Aug 29, 2016 | 18.68 | 18.86 | 18.50 | 18.77 | 268,624 | +0.28(+1.51%) |
Aug 26, 2016 | 18.73 | 19.15 | 18.21 | 18.49 | 124,805 | -0.18(-0.96%) |
Aug 25, 2016 | 18.32 | 18.70 | 18.32 | 18.67 | 179,547 | +0.22(+1.19%) |
Aug 24, 2016 | 18.75 | 19.01 | 18.11 | 18.45 | 180,142 | -0.31(-1.65%) |
Aug 23, 2016 | 17.90 | 19.03 | 17.90 | 18.76 | 273,661 | +0.95(+5.33%) |
Aug 22, 2016 | 17.53 | 17.82 | 17.13 | 17.81 | 140,898 | +0.52(+3.01%) |
Aug 19, 2016 | 17.52 | 17.75 | 17.08 | 17.29 | 201,877 | -0.31(-1.76%) |
Aug 18, 2016 | 18.00 | 18.03 | 17.50 | 17.60 | 301,540 | -0.40(-2.22%) |
Aug 17, 2016 | 18.61 | 18.61 | 17.95 | 18.00 | 132,005 | -0.28(-1.53%) |
Aug 16, 2016 | 18.57 | 19.13 | 17.87 | 18.28 | 278,932 | -0.27(-1.46%) |
Aug 15, 2016 | 19.04 | 21.45 | 18.41 | 18.55 | 615,296 | +1.20(+6.92%) |
Aug 12, 2016 | 17.40 | 17.56 | 17.05 | 17.35 | 85,558 | -0.10(-0.57%) |
Aug 11, 2016 | 17.55 | 17.81 | 17.26 | 17.45 | 189,859 | +0.28(+1.63%) |
Aug 10, 2016 | 18.12 | 18.36 | 17.11 | 17.17 | 206,059 | -0.88(-4.88%) |
Aug 09, 2016 | 18.88 | 18.95 | 17.91 | 18.05 | 191,172 | -0.76(-4.04%) |
Aug 08, 2016 | 19.01 | 19.30 | 18.63 | 18.81 | 105,604 | +0.02(+0.11%) |
Aug 05, 2016 | 20.13 | 20.23 | 18.64 | 18.79 | 270,909 | -1.23(-6.14%) |
Aug 04, 2016 | 19.01 | 21.06 | 19.01 | 20.02 | 304,968 | +0.06(+0.30%) |
Aug 03, 2016 | 21.13 | 21.38 | 19.83 | 19.96 | 232,277 | -1.30(-6.11%) |
Aug 02, 2016 | 21.54 | 22.00 | 21.10 | 21.26 | 68,057 | -0.24(-1.12%) |
Aug 01, 2016 | 22.54 | 22.54 | 21.12 | 21.50 | 181,192 | -1.17(-5.16%) |
Jul 29, 2016 | 22.59 | 23.02 | 22.36 | 22.67 | 67,323 | +0.00(+0.00%) |
Jul 28, 2016 | 23.38 | 23.53 | 22.61 | 22.67 | 117,135 | -0.85(-3.61%) |
Jul 27, 2016 | 22.74 | 24.38 | 22.73 | 23.52 | 185,273 | +0.77(+3.38%) |
Jul 26, 2016 | 22.70 | 22.86 | 22.14 | 22.75 | 44,092 | +0.13(+0.57%) |
Jul 25, 2016 | 22.12 | 22.88 | 21.77 | 22.62 | 61,734 | +0.52(+2.35%) |
Jul 22, 2016 | 21.85 | 22.21 | 21.50 | 22.10 | 28,578 | +0.25(+1.14%) |
Jul 21, 2016 | 21.71 | 22.21 | 21.61 | 21.85 | 68,696 | +0.01(+0.05%) |
Jul 20, 2016 | 22.56 | 22.64 | 21.79 | 21.84 | 111,483 | -0.75(-3.32%) |
Jul 19, 2016 | 22.89 | 23.15 | 22.33 | 22.59 | 81,504 | -0.44(-1.91%) |
Jul 18, 2016 | 23.13 | 23.15 | 22.92 | 23.03 | 86,330 | +0.04(+0.17%) |
Jul 15, 2016 | 23.04 | 23.10 | 22.50 | 22.99 | 60,147 | +0.07(+0.31%) |
Jul 14, 2016 | 22.71 | 23.09 | 22.70 | 22.92 | 57,873 | +0.48(+2.14%) |
Jul 13, 2016 | 22.37 | 22.76 | 22.11 | 22.44 | 112,227 | +0.02(+0.09%) |
Jul 12, 2016 | 22.77 | 22.77 | 22.25 | 22.42 | 112,817 | -0.07(-0.31%) |
Jul 11, 2016 | 22.78 | 22.80 | 21.47 | 22.49 | 93,272 | -0.16(-0.71%) |
Jul 08, 2016 | 23.00 | 23.20 | 22.55 | 22.65 | 156,291 | -0.12(-0.53%) |
Jul 07, 2016 | 22.41 | 22.87 | 22.31 | 22.77 | 37,845 | +0.49(+2.20%) |
Jul 06, 2016 | 22.24 | 22.40 | 21.54 | 22.28 | 134,739 | -0.22(-0.98%) |
Jul 05, 2016 | 22.84 | 22.84 | 21.74 | 22.50 | 62,702 | -0.24(-1.06%) |