Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.03 | 19.48 | 18.76 | 19.27 | 90,407 | +0.38(+2.03%) |
Sep 29, 2016 | 19.27 | 19.29 | 18.77 | 18.89 | 44,796 | -0.45(-2.35%) |
Sep 28, 2016 | 19.31 | 19.51 | 19.08 | 19.34 | 51,822 | +0.06(+0.32%) |
Sep 27, 2016 | 19.30 | 19.45 | 18.98 | 19.28 | 55,237 | -0.03(-0.14%) |
Sep 26, 2016 | 19.70 | 19.70 | 19.22 | 19.31 | 53,019 | -0.46(-2.34%) |
Sep 23, 2016 | 19.58 | 19.98 | 19.30 | 19.77 | 73,289 | +0.11(+0.54%) |
Sep 22, 2016 | 19.57 | 19.76 | 19.35 | 19.67 | 81,119 | +0.12(+0.64%) |
Sep 21, 2016 | 19.53 | 19.65 | 19.17 | 19.54 | 52,319 | +0.13(+0.69%) |
Sep 20, 2016 | 19.06 | 19.51 | 18.93 | 19.41 | 67,347 | +0.43(+2.25%) |
Sep 19, 2016 | 18.82 | 19.25 | 18.65 | 18.98 | 59,675 | +0.14(+0.76%) |
Sep 16, 2016 | 18.80 | 18.91 | 18.59 | 18.84 | 90,686 | -0.04(-0.19%) |
Sep 15, 2016 | 18.56 | 18.90 | 18.47 | 18.87 | 42,801 | +0.34(+1.83%) |
Sep 14, 2016 | 18.65 | 18.69 | 18.29 | 18.53 | 62,259 | -0.13(-0.72%) |
Sep 13, 2016 | 18.68 | 19.04 | 18.57 | 18.67 | 95,666 | -0.19(-0.99%) |
Sep 12, 2016 | 18.56 | 18.90 | 18.38 | 18.86 | 53,021 | +0.15(+0.81%) |
Sep 09, 2016 | 18.78 | 18.96 | 18.45 | 18.70 | 58,168 | -0.30(-1.59%) |
Sep 08, 2016 | 18.93 | 19.10 | 18.85 | 19.01 | 54,236 | -0.12(-0.65%) |
Sep 07, 2016 | 18.94 | 19.31 | 18.84 | 19.13 | 110,181 | +0.13(+0.70%) |
Sep 06, 2016 | 19.48 | 19.55 | 18.70 | 19.00 | 86,908 | -0.47(-2.42%) |
Sep 02, 2016 | 19.34 | 19.47 | 19.47 | 19.47 | 59,534 | +0.19(+0.97%) |
Sep 01, 2016 | 19.34 | 19.43 | 18.83 | 19.28 | 61,131 | +0.04(+0.18%) |
Aug 31, 2016 | 18.87 | 19.42 | 18.67 | 19.25 | 90,991 | +0.36(+1.89%) |
Aug 30, 2016 | 18.59 | 18.99 | 18.30 | 18.89 | 85,270 | +0.39(+2.12%) |
Aug 29, 2016 | 18.44 | 18.57 | 18.33 | 18.50 | 91,337 | +0.19(+1.02%) |
Aug 26, 2016 | 18.45 | 18.87 | 18.18 | 18.31 | 85,214 | -0.14(-0.77%) |
Aug 25, 2016 | 18.33 | 18.57 | 18.30 | 18.45 | 54,963 | +0.12(+0.68%) |
Aug 24, 2016 | 18.28 | 18.56 | 18.15 | 18.33 | 107,026 | +0.09(+0.49%) |
Aug 23, 2016 | 18.19 | 18.64 | 18.16 | 18.24 | 137,787 | +0.17(+0.94%) |
Aug 22, 2016 | 17.61 | 18.24 | 17.44 | 18.07 | 124,718 | +0.37(+2.11%) |
Aug 19, 2016 | 17.70 | 17.85 | 17.61 | 17.70 | 76,382 | -0.11(-0.60%) |
Aug 18, 2016 | 17.81 | 17.94 | 17.64 | 17.80 | 74,659 | -0.02(-0.10%) |
Aug 17, 2016 | 17.81 | 17.93 | 17.60 | 17.82 | 69,721 | +0.01(+0.05%) |
Aug 16, 2016 | 17.64 | 17.84 | 17.64 | 17.81 | 70,697 | +0.03(+0.15%) |
Aug 15, 2016 | 17.76 | 17.83 | 17.59 | 17.79 | 67,079 | +0.00(+0.00%) |
Aug 12, 2016 | 17.37 | 17.81 | 17.37 | 17.79 | 70,671 | +0.35(+1.99%) |
Aug 11, 2016 | 17.48 | 17.59 | 17.38 | 17.44 | 86,206 | -0.04(-0.25%) |
Aug 10, 2016 | 17.80 | 17.80 | 17.36 | 17.48 | 73,512 | -0.25(-1.41%) |
Aug 09, 2016 | 17.75 | 17.82 | 17.49 | 17.73 | 116,944 | +0.01(+0.05%) |
Aug 08, 2016 | 17.77 | 17.94 | 17.70 | 17.72 | 81,417 | -0.01(-0.05%) |
Aug 05, 2016 | 17.68 | 17.83 | 17.49 | 17.73 | 60,561 | +0.13(+0.76%) |
Aug 04, 2016 | 17.36 | 17.65 | 17.33 | 17.60 | 61,572 | +0.24(+1.38%) |
Aug 03, 2016 | 17.14 | 17.53 | 17.09 | 17.36 | 94,368 | +0.29(+1.72%) |
Aug 02, 2016 | 16.87 | 17.16 | 16.67 | 17.07 | 130,850 | +0.24(+1.43%) |
Aug 01, 2016 | 16.97 | 16.97 | 16.57 | 16.83 | 116,882 | +0.09(+0.53%) |
Jul 29, 2016 | 16.79 | 16.95 | 16.52 | 16.74 | 242,823 | -0.05(-0.32%) |
Jul 28, 2016 | 16.46 | 16.85 | 16.46 | 16.79 | 151,721 | +0.32(+1.95%) |
Jul 27, 2016 | 15.50 | 17.43 | 15.50 | 16.47 | 490,744 | +1.51(+10.12%) |
Jul 26, 2016 | 15.38 | 15.41 | 14.94 | 14.96 | 129,131 | -0.47(-3.06%) |
Jul 25, 2016 | 14.99 | 15.44 | 14.97 | 15.43 | 75,807 | +0.35(+2.30%) |
Jul 22, 2016 | 15.13 | 15.49 | 15.04 | 15.08 | 80,423 | -0.02(-0.12%) |
Jul 21, 2016 | 15.05 | 15.45 | 15.05 | 15.10 | 56,215 | -0.03(-0.18%) |
Jul 20, 2016 | 15.38 | 15.38 | 15.12 | 15.13 | 67,539 | -0.20(-1.34%) |
Jul 19, 2016 | 15.29 | 15.55 | 15.06 | 15.33 | 89,094 | -0.04(-0.23%) |
Jul 18, 2016 | 15.43 | 15.65 | 15.30 | 15.37 | 81,415 | -0.12(-0.81%) |
Jul 15, 2016 | 14.98 | 15.54 | 14.78 | 15.49 | 152,500 | +0.59(+3.94%) |
Jul 14, 2016 | 14.95 | 15.04 | 14.79 | 14.90 | 75,865 | +0.19(+1.27%) |
Jul 13, 2016 | 14.63 | 14.79 | 14.53 | 14.72 | 110,286 | +0.09(+0.61%) |
Jul 12, 2016 | 14.17 | 14.74 | 14.17 | 14.63 | 92,219 | +0.60(+4.25%) |
Jul 11, 2016 | 13.84 | 14.14 | 13.74 | 14.03 | 92,922 | +0.30(+2.21%) |
Jul 08, 2016 | 13.35 | 14.06 | 13.22 | 13.73 | 84,061 | +0.54(+4.12%) |
Jul 07, 2016 | 12.82 | 13.24 | 12.82 | 13.18 | 69,714 | +0.43(+3.35%) |
Jul 06, 2016 | 12.55 | 13.02 | 12.38 | 12.76 | 39,817 | +0.16(+1.27%) |
Jul 05, 2016 | 13.30 | 13.47 | 12.58 | 12.60 | 43,470 | -0.82(-6.10%) |