Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.02 | 22.00 | 20.70 | 21.26 | 774,449 | +0.29(+1.38%) |
Sep 29, 2016 | 22.07 | 22.65 | 20.54 | 20.97 | 407,485 | -1.14(-5.16%) |
Sep 28, 2016 | 21.45 | 22.72 | 21.03 | 22.11 | 588,588 | +0.82(+3.85%) |
Sep 27, 2016 | 20.71 | 21.61 | 20.43 | 21.29 | 332,467 | +0.63(+3.05%) |
Sep 26, 2016 | 21.30 | 21.30 | 20.35 | 20.66 | 162,546 | -0.66(-3.10%) |
Sep 23, 2016 | 21.10 | 21.74 | 20.96 | 21.32 | 232,123 | +0.26(+1.23%) |
Sep 22, 2016 | 21.00 | 21.48 | 20.22 | 21.06 | 435,413 | +0.32(+1.54%) |
Sep 21, 2016 | 20.29 | 20.77 | 19.99 | 20.74 | 152,451 | +0.68(+3.39%) |
Sep 20, 2016 | 20.85 | 21.20 | 19.99 | 20.06 | 157,226 | -0.67(-3.23%) |
Sep 19, 2016 | 19.90 | 21.80 | 19.73 | 20.73 | 490,439 | +1.00(+5.07%) |
Sep 16, 2016 | 18.61 | 19.90 | 18.34 | 19.73 | 627,894 | +1.14(+6.13%) |
Sep 15, 2016 | 18.64 | 18.94 | 18.48 | 18.59 | 175,161 | +0.12(+0.65%) |
Sep 14, 2016 | 18.29 | 18.65 | 18.01 | 18.47 | 130,114 | +0.12(+0.65%) |
Sep 13, 2016 | 18.42 | 18.94 | 17.93 | 18.35 | 109,443 | -0.35(-1.87%) |
Sep 12, 2016 | 17.76 | 18.94 | 17.68 | 18.70 | 231,508 | +0.55(+3.03%) |
Sep 09, 2016 | 20.30 | 20.30 | 18.00 | 18.15 | 474,424 | -2.16(-10.64%) |
Sep 08, 2016 | 19.95 | 21.45 | 19.62 | 20.31 | 634,092 | +0.53(+2.68%) |
Sep 07, 2016 | 19.46 | 20.30 | 19.31 | 19.78 | 252,189 | +0.24(+1.23%) |
Sep 06, 2016 | 19.66 | 19.75 | 19.30 | 19.54 | 110,300 | +0.02(+0.10%) |
Sep 02, 2016 | 19.98 | 19.52 | 19.52 | 19.52 | 265,600 | -0.27(-1.36%) |
Sep 01, 2016 | 19.95 | 20.44 | 19.44 | 19.79 | 119,139 | -0.10(-0.50%) |
Aug 31, 2016 | 20.38 | 20.62 | 19.23 | 19.89 | 243,904 | -0.43(-2.12%) |
Aug 30, 2016 | 20.63 | 20.92 | 19.67 | 20.32 | 298,485 | -0.13(-0.64%) |
Aug 29, 2016 | 17.74 | 20.97 | 17.68 | 20.45 | 1,345,406 | +2.92(+16.66%) |
Aug 26, 2016 | 17.67 | 17.90 | 17.40 | 17.53 | 104,425 | -0.15(-0.85%) |
Aug 25, 2016 | 17.93 | 18.07 | 17.38 | 17.68 | 97,629 | -0.39(-2.16%) |
Aug 24, 2016 | 18.48 | 18.81 | 17.97 | 18.07 | 191,741 | -0.50(-2.69%) |
Aug 23, 2016 | 19.11 | 19.27 | 18.10 | 18.57 | 284,031 | -0.36(-1.90%) |
Aug 22, 2016 | 19.00 | 19.40 | 18.85 | 18.93 | 161,723 | -0.02(-0.11%) |
Aug 19, 2016 | 19.12 | 19.24 | 18.76 | 18.95 | 98,076 | -0.25(-1.30%) |
Aug 18, 2016 | 19.25 | 19.45 | 18.55 | 19.20 | 379,171 | +0.31(+1.64%) |
Aug 17, 2016 | 18.90 | 19.19 | 18.30 | 18.89 | 294,775 | +0.29(+1.56%) |
Aug 16, 2016 | 17.33 | 19.00 | 17.05 | 18.60 | 879,993 | +1.63(+9.61%) |
Aug 15, 2016 | 16.43 | 17.30 | 16.26 | 16.97 | 366,148 | +0.72(+4.43%) |
Aug 12, 2016 | 16.08 | 16.56 | 16.07 | 16.25 | 199,499 | -0.04(-0.25%) |
Aug 11, 2016 | 15.90 | 16.48 | 15.50 | 16.29 | 508,673 | +1.24(+8.24%) |
Aug 10, 2016 | 15.04 | 15.16 | 14.89 | 15.05 | 197,782 | +0.11(+0.74%) |
Aug 09, 2016 | 14.82 | 15.24 | 14.82 | 14.94 | 162,866 | -0.01(-0.07%) |
Aug 08, 2016 | 16.03 | 16.03 | 14.91 | 14.95 | 217,452 | -0.55(-3.55%) |
Aug 05, 2016 | 16.00 | 16.00 | 15.39 | 15.50 | 240,657 | -0.30(-1.90%) |
Aug 04, 2016 | 14.79 | 16.00 | 14.52 | 15.80 | 266,090 | +1.01(+6.83%) |
Aug 03, 2016 | 15.17 | 15.20 | 14.51 | 14.79 | 180,525 | +0.10(+0.72%) |
Aug 02, 2016 | 14.90 | 15.08 | 14.25 | 14.69 | 167,841 | -0.20(-1.34%) |
Aug 01, 2016 | 14.95 | 15.49 | 14.79 | 14.88 | 286,479 | +0.26(+1.78%) |
Jul 29, 2016 | 14.07 | 14.65 | 14.07 | 14.62 | 278,133 | +0.39(+2.78%) |
Jul 28, 2016 | 14.49 | 14.57 | 13.61 | 14.23 | 224,356 | -0.08(-0.56%) |
Jul 27, 2016 | 13.85 | 14.43 | 13.85 | 14.31 | 355,600 | +0.48(+3.47%) |
Jul 26, 2016 | 13.07 | 13.90 | 13.07 | 13.83 | 208,121 | +0.58(+4.38%) |
Jul 25, 2016 | 14.10 | 14.22 | 13.07 | 13.25 | 341,189 | -0.31(-2.29%) |