Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.31 | 15.32 | 14.66 | 14.68 | 186,772 | -0.13(-0.89%) |
Sep 29, 2016 | 14.89 | 15.08 | 14.74 | 14.81 | 91,857 | -0.16(-1.07%) |
Sep 28, 2016 | 14.44 | 15.04 | 14.30 | 14.97 | 156,593 | +0.34(+2.33%) |
Sep 27, 2016 | 14.60 | 14.72 | 14.32 | 14.63 | 211,703 | -0.21(-1.40%) |
Sep 26, 2016 | 15.19 | 15.43 | 14.80 | 14.84 | 292,649 | -0.37(-2.43%) |
Sep 23, 2016 | 15.64 | 15.81 | 15.14 | 15.21 | 139,439 | -0.61(-3.89%) |
Sep 22, 2016 | 16.44 | 16.55 | 15.64 | 15.82 | 340,151 | -0.26(-1.59%) |
Sep 21, 2016 | 15.46 | 16.15 | 15.29 | 16.08 | 361,525 | +1.00(+6.65%) |
Sep 20, 2016 | 15.05 | 15.08 | 14.83 | 15.07 | 76,602 | +0.14(+0.95%) |
Sep 19, 2016 | 15.21 | 15.36 | 14.87 | 14.93 | 109,627 | +0.13(+0.89%) |
Sep 16, 2016 | 14.90 | 15.09 | 14.63 | 14.80 | 113,898 | -0.21(-1.39%) |
Sep 15, 2016 | 15.01 | 15.36 | 14.59 | 15.01 | 88,874 | +0.04(+0.25%) |
Sep 14, 2016 | 15.24 | 15.49 | 14.93 | 14.97 | 272,206 | +0.08(+0.51%) |
Sep 13, 2016 | 15.85 | 15.85 | 14.73 | 14.89 | 347,792 | -0.99(-6.25%) |
Sep 12, 2016 | 15.22 | 16.08 | 14.95 | 15.89 | 765,082 | +0.31(+2.00%) |
Sep 09, 2016 | 16.70 | 16.73 | 15.51 | 15.58 | 764,842 | -1.40(-8.24%) |
Sep 08, 2016 | 17.22 | 17.31 | 16.84 | 16.98 | 155,225 | -0.18(-1.05%) |
Sep 07, 2016 | 17.07 | 17.17 | 16.60 | 17.16 | 272,022 | +0.06(+0.33%) |
Sep 06, 2016 | 16.46 | 17.13 | 16.20 | 17.10 | 504,135 | +1.26(+7.94%) |
Sep 02, 2016 | 15.54 | 15.84 | 15.84 | 15.84 | 298,720 | +0.89(+5.95%) |
Sep 01, 2016 | 14.37 | 15.04 | 14.19 | 14.95 | 234,078 | +0.38(+2.60%) |
Aug 31, 2016 | 14.65 | 14.83 | 14.37 | 14.57 | 329,716 | -0.28(-1.91%) |
Aug 30, 2016 | 15.77 | 15.82 | 14.72 | 14.86 | 416,832 | -1.02(-6.43%) |
Aug 29, 2016 | 15.55 | 16.01 | 15.53 | 15.88 | 241,676 | +0.09(+0.54%) |
Aug 26, 2016 | 15.81 | 16.45 | 15.50 | 15.79 | 330,446 | +0.33(+2.14%) |
Aug 25, 2016 | 15.14 | 15.90 | 14.88 | 15.46 | 471,114 | +0.23(+1.49%) |
Aug 24, 2016 | 16.66 | 16.79 | 15.16 | 15.24 | 852,928 | -1.55(-9.24%) |
Aug 23, 2016 | 17.16 | 17.25 | 16.78 | 16.79 | 138,549 | -0.20(-1.17%) |
Aug 22, 2016 | 17.10 | 17.20 | 16.74 | 16.98 | 376,501 | -0.50(-2.87%) |
Aug 19, 2016 | 17.87 | 17.87 | 17.42 | 17.49 | 289,707 | -0.70(-3.85%) |
Aug 18, 2016 | 18.09 | 18.25 | 17.90 | 18.19 | 200,934 | +0.32(+1.80%) |
Aug 17, 2016 | 18.19 | 18.23 | 17.44 | 17.86 | 300,763 | -0.43(-2.38%) |
Aug 16, 2016 | 18.36 | 18.42 | 18.08 | 18.30 | 265,000 | +0.14(+0.78%) |
Aug 15, 2016 | 18.20 | 18.38 | 18.10 | 18.16 | 197,412 | +0.01(+0.07%) |
Aug 12, 2016 | 18.58 | 18.62 | 17.98 | 18.14 | 321,369 | -0.12(-0.64%) |
Aug 11, 2016 | 18.38 | 18.71 | 18.04 | 18.26 | 283,725 | +0.05(+0.26%) |
Aug 10, 2016 | 18.47 | 18.54 | 17.94 | 18.21 | 344,534 | +0.37(+2.07%) |
Aug 09, 2016 | 17.87 | 18.13 | 17.79 | 17.85 | 338,310 | +0.16(+0.91%) |
Aug 08, 2016 | 17.28 | 17.91 | 17.22 | 17.68 | 310,831 | +0.40(+2.30%) |
Aug 05, 2016 | 17.31 | 17.50 | 16.88 | 17.29 | 278,822 | -0.54(-3.02%) |
Aug 04, 2016 | 17.83 | 17.94 | 17.73 | 17.83 | 183,045 | +0.09(+0.53%) |
Aug 03, 2016 | 17.76 | 17.83 | 17.36 | 17.73 | 202,428 | -0.12(-0.69%) |
Aug 02, 2016 | 17.83 | 18.22 | 17.69 | 17.85 | 536,607 | +0.26(+1.51%) |
Aug 01, 2016 | 17.34 | 17.59 | 17.12 | 17.59 | 512,909 | +0.52(+3.05%) |
Jul 29, 2016 | 16.91 | 17.24 | 16.68 | 17.07 | 370,390 | +0.44(+2.61%) |
Jul 28, 2016 | 16.49 | 16.74 | 16.32 | 16.63 | 1,237,445 | +0.38(+2.33%) |
Jul 27, 2016 | 15.54 | 16.41 | 15.37 | 16.26 | 273,955 | +0.79(+5.14%) |
Jul 26, 2016 | 14.94 | 15.59 | 14.94 | 15.46 | 142,790 | +0.61(+4.07%) |
Jul 25, 2016 | 15.10 | 15.23 | 14.57 | 14.86 | 438,540 | -0.71(-4.56%) |
Jul 22, 2016 | 15.43 | 15.67 | 15.31 | 15.57 | 85,442 | -0.04(-0.24%) |
Jul 21, 2016 | 15.03 | 15.68 | 14.96 | 15.60 | 332,306 | +0.70(+4.70%) |
Jul 20, 2016 | 15.61 | 15.71 | 14.80 | 14.90 | 415,414 | -1.19(-7.40%) |
Jul 19, 2016 | 16.18 | 16.39 | 16.00 | 16.10 | 147,077 | -0.27(-1.68%) |
Jul 18, 2016 | 16.46 | 16.46 | 16.10 | 16.37 | 212,488 | -0.06(-0.35%) |
Jul 15, 2016 | 16.35 | 16.64 | 16.24 | 16.43 | 271,695 | -0.24(-1.42%) |
Jul 14, 2016 | 16.46 | 16.66 | 15.95 | 16.66 | 246,633 | +0.19(+1.15%) |
Jul 13, 2016 | 16.12 | 16.55 | 15.88 | 16.47 | 330,430 | +0.75(+4.75%) |
Jul 12, 2016 | 16.46 | 16.47 | 15.61 | 15.73 | 367,783 | -0.54(-3.31%) |
Jul 11, 2016 | 15.92 | 16.46 | 15.75 | 16.27 | 561,831 | +0.35(+2.20%) |
Jul 08, 2016 | 15.07 | 15.93 | 15.05 | 15.92 | 227,262 | +0.87(+5.78%) |
Jul 07, 2016 | 15.73 | 15.81 | 14.99 | 15.05 | 313,926 | -0.77(-4.84%) |
Jul 06, 2016 | 15.59 | 15.83 | 15.38 | 15.81 | 306,896 | +0.61(+4.04%) |
Jul 05, 2016 | 15.28 | 15.53 | 14.67 | 15.20 | 527,100 | +0.19(+1.26%) |