Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.71 | 17.99 | 17.57 | 17.99 | 9,326 | +0.21(+1.18%) |
Sep 29, 2016 | 18.34 | 18.34 | 17.71 | 17.78 | 18,594 | -0.35(-1.93%) |
Sep 28, 2016 | 18.06 | 18.41 | 17.85 | 18.13 | 8,736 | +0.07(+0.39%) |
Sep 27, 2016 | 17.71 | 18.40 | 17.71 | 18.06 | 18,414 | +0.42(+2.38%) |
Sep 26, 2016 | 17.99 | 18.48 | 17.64 | 17.64 | 16,529 | -0.35(-1.95%) |
Sep 23, 2016 | 18.55 | 18.76 | 17.85 | 17.99 | 11,540 | -0.49(-2.65%) |
Sep 22, 2016 | 18.48 | 18.69 | 18.20 | 18.48 | 14,767 | +0.07(+0.38%) |
Sep 21, 2016 | 19.25 | 19.25 | 17.57 | 18.41 | 28,542 | +0.42(+2.33%) |
Sep 20, 2016 | 17.92 | 18.20 | 17.64 | 17.99 | 11,231 | +0.07(+0.39%) |
Sep 19, 2016 | 17.85 | 18.70 | 17.78 | 17.92 | 20,264 | +0.35(+1.99%) |
Sep 16, 2016 | 18.41 | 18.80 | 17.57 | 17.57 | 28,866 | -0.98(-5.28%) |
Sep 15, 2016 | 18.55 | 18.83 | 18.41 | 18.55 | 14,312 | +0.07(+0.38%) |
Sep 14, 2016 | 18.69 | 18.69 | 18.20 | 18.48 | 17,829 | +0.14(+0.76%) |
Sep 13, 2016 | 19.18 | 19.18 | 18.34 | 18.34 | 15,125 | -0.91(-4.73%) |
Sep 12, 2016 | 19.46 | 19.74 | 18.41 | 19.25 | 21,587 | -0.35(-1.79%) |
Sep 09, 2016 | 20.30 | 20.30 | 19.53 | 19.60 | 22,770 | -0.73(-3.61%) |
Sep 08, 2016 | 20.09 | 20.44 | 19.67 | 20.34 | 14,614 | +0.32(+1.57%) |
Sep 07, 2016 | 19.88 | 20.30 | 19.60 | 20.02 | 19,429 | +0.14(+0.70%) |
Sep 06, 2016 | 20.23 | 20.72 | 19.81 | 19.88 | 19,939 | -0.28(-1.39%) |
Sep 02, 2016 | 20.30 | 20.16 | 20.16 | 20.16 | 5,314 | +0.07(+0.35%) |
Sep 01, 2016 | 20.30 | 20.30 | 20.02 | 20.09 | 8,101 | -0.18(-0.86%) |
Aug 31, 2016 | 20.58 | 20.65 | 20.16 | 20.27 | 7,584 | -0.31(-1.53%) |
Aug 30, 2016 | 20.58 | 20.86 | 20.44 | 20.58 | 13,452 | +0.00(+0.00%) |
Aug 29, 2016 | 20.51 | 20.93 | 20.25 | 20.58 | 11,987 | +0.35(+1.73%) |
Aug 26, 2016 | 20.51 | 20.65 | 20.23 | 20.23 | 13,766 | -0.42(-2.03%) |
Aug 25, 2016 | 20.30 | 20.72 | 20.16 | 20.65 | 15,429 | +0.28(+1.37%) |
Aug 24, 2016 | 20.37 | 20.51 | 20.09 | 20.37 | 14,255 | -0.07(-0.34%) |
Aug 23, 2016 | 20.30 | 20.65 | 19.96 | 20.44 | 14,629 | +0.28(+1.39%) |
Aug 22, 2016 | 20.72 | 20.86 | 19.88 | 20.16 | 21,077 | -0.49(-2.37%) |
Aug 19, 2016 | 21.14 | 21.14 | 19.95 | 20.65 | 37,653 | -0.49(-2.32%) |
Aug 18, 2016 | 21.28 | 21.42 | 20.72 | 21.14 | 27,111 | +0.28(+1.34%) |
Aug 17, 2016 | 20.44 | 21.25 | 20.35 | 20.86 | 38,578 | +0.56(+2.76%) |
Aug 16, 2016 | 19.60 | 20.51 | 19.60 | 20.30 | 38,489 | +0.70(+3.57%) |
Aug 15, 2016 | 19.39 | 19.88 | 19.25 | 19.60 | 21,446 | +0.14(+0.72%) |
Aug 12, 2016 | 19.60 | 20.16 | 19.25 | 19.46 | 27,348 | -0.14(-0.71%) |
Aug 11, 2016 | 19.95 | 20.44 | 18.20 | 19.60 | 120,370 | -0.35(-1.75%) |
Aug 10, 2016 | 22.75 | 23.10 | 19.60 | 19.95 | 211,699 | -1.54(-7.17%) |
Aug 09, 2016 | 22.75 | 23.45 | 21.00 | 21.49 | 84,748 | -1.40(-6.12%) |
Aug 08, 2016 | 23.24 | 23.54 | 22.82 | 22.89 | 24,615 | -0.14(-0.61%) |
Aug 05, 2016 | 22.19 | 23.31 | 21.91 | 23.03 | 38,035 | +1.12(+5.11%) |
Aug 04, 2016 | 23.03 | 23.38 | 21.73 | 21.91 | 57,771 | -0.77(-3.40%) |
Aug 03, 2016 | 22.54 | 23.45 | 22.19 | 22.68 | 52,685 | +0.00(+0.00%) |
Aug 02, 2016 | 21.42 | 23.03 | 21.14 | 22.68 | 97,734 | +1.47(+6.93%) |
Aug 01, 2016 | 20.65 | 21.56 | 20.17 | 21.21 | 59,809 | +0.91(+4.48%) |
Jul 29, 2016 | 20.16 | 20.65 | 19.60 | 20.30 | 30,882 | +0.56(+2.84%) |
Jul 28, 2016 | 19.46 | 19.88 | 19.32 | 19.74 | 20,201 | +0.36(+1.84%) |
Jul 27, 2016 | 20.93 | 21.07 | 19.18 | 19.38 | 62,777 | -1.27(-6.14%) |
Jul 26, 2016 | 20.16 | 21.14 | 19.95 | 20.65 | 98,443 | +0.70(+3.51%) |
Jul 25, 2016 | 18.90 | 20.09 | 18.76 | 19.95 | 71,627 | +1.19(+6.34%) |
Jul 22, 2016 | 18.55 | 19.46 | 18.20 | 18.76 | 113,636 | +0.42(+2.29%) |
Jul 21, 2016 | 18.27 | 18.83 | 17.99 | 18.34 | 42,024 | +0.35(+1.95%) |
Jul 20, 2016 | 17.85 | 18.06 | 17.43 | 17.99 | 34,737 | +0.14(+0.78%) |
Jul 19, 2016 | 17.64 | 17.99 | 17.15 | 17.85 | 34,609 | +0.56(+3.24%) |
Jul 18, 2016 | 18.20 | 18.20 | 17.15 | 17.29 | 33,281 | -0.70(-3.89%) |
Jul 15, 2016 | 18.13 | 18.76 | 17.64 | 17.99 | 72,024 | -0.14(-0.77%) |
Jul 14, 2016 | 18.69 | 20.44 | 17.26 | 18.13 | 463,974 | +1.61(+9.75%) |
Jul 13, 2016 | 16.52 | 16.87 | 16.45 | 16.52 | 8,596 | -0.21(-1.26%) |
Jul 12, 2016 | 16.66 | 17.01 | 16.59 | 16.73 | 13,797 | +0.21(+1.27%) |
Jul 11, 2016 | 16.38 | 17.03 | 16.30 | 16.52 | 17,002 | +0.00(+0.00%) |
Jul 08, 2016 | 15.82 | 16.80 | 15.57 | 16.52 | 24,213 | +0.95(+6.08%) |
Jul 07, 2016 | 15.61 | 15.89 | 15.54 | 15.57 | 9,262 | -0.18(-1.12%) |
Jul 05, 2016 | 15.96 | 16.10 | 15.68 | 15.75 | 8,080 | -0.21(-1.32%) |