Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.00 | 19.10 | 18.40 | 18.56 | 58,357 | -0.07(-0.38%) |
Sep 29, 2016 | 18.15 | 18.75 | 18.05 | 18.63 | 37,091 | +0.33(+1.80%) |
Sep 28, 2016 | 18.25 | 18.36 | 18.11 | 18.30 | 13,560 | +0.20(+1.10%) |
Sep 27, 2016 | 18.11 | 18.11 | 17.82 | 18.10 | 25,275 | -0.02(-0.11%) |
Sep 26, 2016 | 18.00 | 18.36 | 18.00 | 18.12 | 25,271 | +0.01(+0.06%) |
Sep 23, 2016 | 17.87 | 18.14 | 17.83 | 18.11 | 12,723 | +0.51(+2.90%) |
Sep 22, 2016 | 17.05 | 17.80 | 16.97 | 17.60 | 25,036 | +0.77(+4.58%) |
Sep 21, 2016 | 16.30 | 16.91 | 16.09 | 16.83 | 46,842 | +0.54(+3.31%) |
Sep 20, 2016 | 16.28 | 16.30 | 16.19 | 16.29 | 33,394 | +0.11(+0.68%) |
Sep 19, 2016 | 16.15 | 16.30 | 16.05 | 16.18 | 14,701 | +0.08(+0.50%) |
Sep 16, 2016 | 16.43 | 16.43 | 16.10 | 16.10 | 17,033 | -0.19(-1.17%) |
Sep 15, 2016 | 15.94 | 16.29 | 15.94 | 16.29 | 29,619 | +0.35(+2.20%) |
Sep 14, 2016 | 16.47 | 16.50 | 15.94 | 15.94 | 18,773 | -0.48(-2.92%) |
Sep 13, 2016 | 16.69 | 16.69 | 16.40 | 16.42 | 23,063 | -0.08(-0.48%) |
Sep 12, 2016 | 17.22 | 17.22 | 16.39 | 16.50 | 17,941 | -0.40(-2.37%) |
Sep 09, 2016 | 16.70 | 17.01 | 16.46 | 16.90 | 83,820 | +0.39(+2.36%) |
Sep 08, 2016 | 16.90 | 16.91 | 16.30 | 16.51 | 19,756 | -0.49(-2.88%) |
Sep 07, 2016 | 17.73 | 17.74 | 16.88 | 17.00 | 23,639 | -0.30(-1.73%) |
Sep 06, 2016 | 17.84 | 17.84 | 17.20 | 17.30 | 32,665 | +0.05(+0.29%) |
Sep 02, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.57(+3.42%) | |
Sep 01, 2016 | 16.21 | 16.90 | 16.21 | 16.68 | 61,500 | +0.31(+1.89%) |
Aug 31, 2016 | 16.47 | 16.54 | 16.21 | 16.37 | 23,641 | +0.02(+0.12%) |
Aug 30, 2016 | 17.35 | 17.35 | 16.12 | 16.35 | 55,804 | -1.07(-6.14%) |
Aug 29, 2016 | 17.61 | 17.82 | 17.42 | 17.42 | 55,984 | -0.06(-0.34%) |
Aug 26, 2016 | 17.56 | 18.18 | 17.09 | 17.48 | 24,735 | -0.02(-0.11%) |
Aug 25, 2016 | 17.80 | 18.00 | 17.24 | 17.50 | 36,982 | -0.17(-0.96%) |
Aug 24, 2016 | 18.30 | 18.30 | 17.30 | 17.67 | 113,665 | -0.67(-3.65%) |
Aug 23, 2016 | 18.72 | 18.72 | 18.00 | 18.34 | 35,029 | -0.40(-2.13%) |
Aug 22, 2016 | 18.79 | 18.80 | 18.51 | 18.74 | 28,893 | -0.21(-1.11%) |
Aug 19, 2016 | 19.41 | 19.45 | 18.87 | 18.95 | 39,718 | -0.37(-1.92%) |
Aug 18, 2016 | 18.94 | 19.32 | 18.94 | 19.32 | 9,883 | +0.41(+2.17%) |
Aug 17, 2016 | 18.99 | 19.21 | 18.65 | 18.91 | 29,933 | +0.01(+0.05%) |
Aug 16, 2016 | 19.00 | 19.20 | 18.70 | 18.90 | 30,692 | +0.00(+0.00%) |
Aug 15, 2016 | 18.15 | 19.97 | 18.15 | 18.90 | 56,383 | +0.80(+4.42%) |
Aug 12, 2016 | 17.56 | 18.24 | 17.33 | 18.10 | 97,407 | +0.86(+4.99%) |
Aug 11, 2016 | 17.00 | 17.40 | 16.96 | 17.24 | 151,613 | +0.29(+1.71%) |
Aug 10, 2016 | 16.62 | 16.99 | 16.55 | 16.95 | 50,037 | +0.27(+1.62%) |
Aug 09, 2016 | 16.23 | 16.68 | 16.12 | 16.68 | 178,859 | +0.52(+3.22%) |
Aug 08, 2016 | 16.30 | 16.30 | 16.00 | 16.16 | 55,044 | +0.00(+0.00%) |
Aug 05, 2016 | 16.20 | 16.30 | 15.93 | 16.16 | 32,281 | -0.14(-0.86%) |
Aug 04, 2016 | 16.30 | 16.30 | 16.23 | 16.30 | 29,488 | +0.01(+0.06%) |
Aug 03, 2016 | 16.25 | 16.30 | 16.20 | 16.29 | 37,247 | +0.09(+0.56%) |
Aug 02, 2016 | 15.99 | 16.25 | 15.90 | 16.20 | 81,472 | +0.27(+1.69%) |
Jul 29, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.28(+1.79%) | |
Jul 28, 2016 | 15.51 | 15.71 | 15.42 | 15.65 | 85,091 | +0.22(+1.43%) |
Jul 27, 2016 | 15.25 | 15.63 | 15.13 | 15.43 | 160,101 | +0.28(+1.85%) |
Jul 26, 2016 | 15.00 | 15.18 | 15.00 | 15.15 | 159,040 | +0.16(+1.07%) |
Jul 25, 2016 | 15.10 | 15.13 | 14.99 | 14.99 | 45,509 | -0.09(-0.60%) |
Jul 22, 2016 | 15.10 | 15.10 | 14.95 | 15.08 | 222,243 | +0.02(+0.13%) |
Jul 21, 2016 | 14.91 | 15.14 | 14.89 | 15.06 | 243,317 | +0.17(+1.14%) |
Jul 20, 2016 | 15.01 | 15.02 | 14.74 | 14.89 | 78,330 | -0.05(-0.33%) |
Jul 19, 2016 | 14.81 | 15.06 | 14.81 | 14.94 | 65,139 | +0.19(+1.29%) |
Jul 18, 2016 | 15.14 | 15.15 | 14.48 | 14.75 | 63,691 | -0.35(-2.32%) |
Jul 15, 2016 | 14.99 | 15.12 | 14.93 | 15.10 | 116,326 | +0.15(+1.00%) |
Jul 14, 2016 | 15.15 | 15.15 | 14.90 | 14.95 | 51,616 | -0.04(-0.27%) |
Jul 13, 2016 | 15.00 | 15.24 | 14.97 | 14.99 | 167,985 | +0.07(+0.47%) |
Jul 12, 2016 | 15.09 | 15.10 | 14.92 | 14.92 | 63,441 | -0.21(-1.39%) |
Jul 11, 2016 | 15.05 | 15.13 | 14.94 | 15.13 | 224,434 | +0.34(+2.30%) |
Jul 08, 2016 | 15.05 | 14.78 | 14.79 | 102,279 | -0.26(-1.73%) | |
Jul 07, 2016 | 15.08 | 15.08 | 14.99 | 15.05 | 39,612 | +0.00(+0.00%) |
Jul 05, 2016 | 14.99 | 15.08 | 14.85 | 15.05 | 153,119 | +0.25(+1.69%) |