Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.13 | 20.22 | 19.86 | 19.93 | 313,047 | +0.03(+0.15%) |
Sep 29, 2016 | 20.81 | 20.85 | 19.80 | 19.90 | 429,511 | -0.97(-4.65%) |
Sep 28, 2016 | 19.51 | 20.97 | 19.28 | 20.87 | 640,076 | +1.55(+8.02%) |
Sep 27, 2016 | 18.62 | 19.90 | 18.52 | 19.32 | 405,315 | +0.72(+3.87%) |
Sep 26, 2016 | 18.93 | 19.00 | 18.57 | 18.60 | 132,504 | -0.32(-1.69%) |
Sep 23, 2016 | 19.20 | 19.20 | 18.73 | 18.92 | 218,635 | -0.20(-1.05%) |
Sep 22, 2016 | 18.58 | 19.19 | 18.30 | 19.12 | 322,157 | +0.87(+4.77%) |
Sep 21, 2016 | 18.12 | 18.36 | 18.02 | 18.25 | 154,753 | +0.17(+0.94%) |
Sep 20, 2016 | 18.80 | 19.02 | 18.05 | 18.08 | 200,174 | -0.47(-2.53%) |
Sep 19, 2016 | 18.31 | 18.76 | 18.16 | 18.55 | 266,874 | +0.39(+2.15%) |
Sep 16, 2016 | 18.37 | 18.48 | 17.98 | 18.16 | 142,417 | -0.26(-1.41%) |
Sep 15, 2016 | 18.12 | 18.57 | 17.86 | 18.42 | 175,845 | +0.29(+1.60%) |
Sep 14, 2016 | 17.75 | 18.39 | 17.42 | 18.13 | 222,085 | +0.38(+2.14%) |
Sep 13, 2016 | 18.50 | 18.68 | 17.43 | 17.75 | 163,523 | -0.80(-4.31%) |
Sep 12, 2016 | 17.74 | 18.57 | 17.41 | 18.55 | 418,486 | +0.39(+2.15%) |
Sep 09, 2016 | 18.52 | 18.56 | 17.95 | 18.16 | 146,163 | -0.60(-3.20%) |
Sep 08, 2016 | 19.34 | 19.39 | 18.74 | 18.76 | 107,762 | -0.64(-3.30%) |
Sep 07, 2016 | 19.28 | 19.45 | 18.84 | 19.40 | 154,097 | +0.13(+0.67%) |
Sep 06, 2016 | 17.70 | 19.38 | 17.61 | 19.27 | 464,083 | +1.80(+10.30%) |
Sep 02, 2016 | 18.00 | 17.47 | 17.47 | 17.47 | 228,200 | -0.40(-2.24%) |
Sep 01, 2016 | 17.93 | 18.00 | 17.75 | 17.87 | 177,632 | +0.05(+0.28%) |
Aug 31, 2016 | 17.84 | 18.31 | 17.65 | 17.82 | 208,117 | +0.03(+0.17%) |
Aug 30, 2016 | 17.83 | 18.08 | 17.73 | 17.79 | 238,038 | -0.11(-0.61%) |
Aug 29, 2016 | 18.15 | 18.40 | 17.76 | 17.90 | 335,723 | +0.07(+0.39%) |
Aug 26, 2016 | 18.28 | 19.17 | 17.71 | 17.83 | 374,848 | -0.04(-0.22%) |
Aug 25, 2016 | 15.75 | 18.50 | 15.75 | 17.87 | 735,950 | +2.39(+15.44%) |
Aug 24, 2016 | 15.55 | 15.59 | 15.40 | 15.48 | 99,901 | -0.09(-0.58%) |
Aug 23, 2016 | 15.34 | 15.72 | 15.34 | 15.57 | 168,111 | +0.25(+1.63%) |
Aug 22, 2016 | 15.62 | 15.68 | 15.24 | 15.32 | 73,990 | -0.16(-1.03%) |
Aug 19, 2016 | 15.40 | 15.57 | 15.28 | 15.48 | 95,353 | +0.03(+0.19%) |
Aug 18, 2016 | 15.59 | 15.59 | 15.33 | 15.45 | 66,002 | -0.05(-0.32%) |
Aug 17, 2016 | 15.42 | 15.75 | 15.22 | 15.50 | 46,472 | +0.09(+0.58%) |
Aug 16, 2016 | 15.50 | 15.66 | 15.41 | 15.41 | 84,284 | -0.10(-0.64%) |
Aug 15, 2016 | 15.53 | 15.79 | 15.12 | 15.51 | 170,730 | +0.16(+1.04%) |
Aug 12, 2016 | 15.47 | 15.47 | 15.28 | 15.35 | 83,846 | -0.04(-0.26%) |
Aug 11, 2016 | 15.05 | 15.48 | 14.97 | 15.39 | 131,455 | +0.43(+2.87%) |
Aug 10, 2016 | 15.02 | 15.10 | 14.74 | 14.96 | 131,282 | +0.56(+3.89%) |
Aug 09, 2016 | 14.17 | 15.00 | 14.12 | 14.40 | 245,019 | +0.73(+5.34%) |
Aug 08, 2016 | 13.69 | 13.69 | 13.37 | 13.67 | 48,486 | +0.18(+1.33%) |
Aug 05, 2016 | 13.17 | 13.56 | 12.96 | 13.49 | 88,096 | +0.43(+3.29%) |
Aug 04, 2016 | 13.17 | 13.30 | 13.04 | 13.06 | 24,081 | -0.13(-0.99%) |
Aug 03, 2016 | 12.94 | 13.27 | 12.81 | 13.19 | 62,119 | +0.20(+1.54%) |
Aug 02, 2016 | 12.98 | 13.03 | 12.86 | 12.99 | 70,037 | +0.00(+0.00%) |
Aug 01, 2016 | 12.97 | 13.03 | 12.74 | 12.99 | 71,758 | -0.06(-0.46%) |
Jul 29, 2016 | 12.60 | 13.08 | 12.55 | 13.05 | 65,609 | +0.42(+3.33%) |
Jul 28, 2016 | 12.80 | 12.80 | 12.54 | 12.63 | 30,210 | -0.27(-2.09%) |
Jul 27, 2016 | 12.68 | 12.97 | 12.54 | 12.90 | 72,230 | +0.16(+1.26%) |
Jul 26, 2016 | 12.53 | 12.81 | 12.50 | 12.74 | 61,013 | +0.18(+1.43%) |
Jul 25, 2016 | 12.54 | 12.64 | 12.42 | 12.56 | 38,959 | +0.02(+0.16%) |
Jul 22, 2016 | 12.39 | 12.56 | 12.30 | 12.54 | 35,250 | +0.15(+1.21%) |
Jul 21, 2016 | 12.30 | 12.50 | 12.18 | 12.39 | 58,895 | +0.01(+0.08%) |
Jul 20, 2016 | 12.07 | 12.43 | 11.91 | 12.38 | 75,975 | +0.34(+2.82%) |
Jul 19, 2016 | 12.04 | 12.06 | 11.93 | 12.04 | 64,078 | -0.03(-0.25%) |
Jul 18, 2016 | 11.87 | 12.15 | 11.81 | 12.07 | 20,524 | +0.15(+1.26%) |
Jul 15, 2016 | 12.13 | 12.13 | 11.90 | 11.92 | 78,914 | -0.09(-0.75%) |
Jul 14, 2016 | 12.04 | 12.12 | 11.96 | 12.01 | 34,493 | +0.05(+0.42%) |
Jul 13, 2016 | 11.80 | 12.00 | 11.69 | 11.96 | 41,298 | +0.17(+1.44%) |
Jul 12, 2016 | 11.75 | 12.12 | 11.63 | 11.79 | 71,461 | +0.11(+0.94%) |
Jul 11, 2016 | 11.28 | 11.70 | 11.27 | 11.68 | 67,904 | +0.51(+4.57%) |
Jul 08, 2016 | 11.17 | 11.34 | 10.98 | 11.17 | 130,330 | +0.31(+2.85%) |
Jul 07, 2016 | 11.44 | 11.50 | 10.84 | 10.86 | 85,038 | -0.43(-3.81%) |
Jul 06, 2016 | 11.11 | 11.36 | 10.98 | 11.29 | 70,779 | +0.14(+1.26%) |
Jul 05, 2016 | 11.76 | 11.76 | 11.13 | 11.15 | 72,472 | -0.64(-5.43%) |