Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.13 | 17.20 | 16.75 | 17.02 | 173,774 | +0.02(+0.12%) |
Sep 29, 2016 | 17.51 | 18.50 | 16.75 | 17.00 | 792,675 | -0.02(-0.12%) |
Sep 28, 2016 | 17.00 | 17.24 | 16.60 | 17.02 | 100,374 | +0.11(+0.65%) |
Sep 27, 2016 | 16.95 | 17.24 | 16.75 | 16.91 | 96,309 | +0.01(+0.06%) |
Sep 26, 2016 | 17.42 | 17.67 | 16.85 | 16.90 | 181,887 | -0.40(-2.31%) |
Sep 23, 2016 | 17.89 | 18.06 | 17.28 | 17.30 | 290,449 | -0.70(-3.89%) |
Sep 22, 2016 | 18.90 | 19.68 | 17.82 | 18.00 | 479,689 | -0.70(-3.74%) |
Sep 21, 2016 | 19.28 | 19.32 | 18.22 | 18.70 | 894,046 | -0.58(-3.01%) |
Sep 20, 2016 | 19.25 | 19.41 | 19.03 | 19.28 | 93,270 | +0.22(+1.15%) |
Sep 19, 2016 | 19.72 | 20.00 | 18.97 | 19.06 | 142,354 | -0.66(-3.35%) |
Sep 16, 2016 | 19.66 | 19.97 | 19.02 | 19.72 | 353,138 | -0.02(-0.10%) |
Sep 15, 2016 | 20.50 | 21.28 | 19.50 | 19.74 | 404,875 | -0.65(-3.19%) |
Sep 14, 2016 | 19.94 | 20.78 | 19.77 | 20.39 | 108,079 | +0.59(+2.98%) |
Sep 13, 2016 | 20.48 | 20.62 | 19.52 | 19.80 | 90,324 | -0.86(-4.16%) |
Sep 12, 2016 | 21.06 | 21.17 | 20.25 | 20.66 | 124,169 | -0.43(-2.04%) |
Sep 09, 2016 | 21.85 | 22.00 | 20.61 | 21.09 | 202,670 | -0.71(-3.26%) |
Sep 08, 2016 | 19.87 | 21.97 | 19.68 | 21.80 | 256,766 | +1.96(+9.88%) |
Sep 07, 2016 | 19.82 | 20.06 | 19.33 | 19.84 | 105,526 | +0.08(+0.40%) |
Sep 06, 2016 | 19.94 | 20.12 | 19.07 | 19.76 | 186,752 | -0.05(-0.25%) |
Sep 02, 2016 | 19.77 | 19.81 | 19.81 | 19.81 | 78,300 | -0.06(-0.30%) |
Sep 01, 2016 | 19.53 | 19.97 | 19.20 | 19.87 | 78,756 | +0.42(+2.16%) |
Aug 31, 2016 | 20.00 | 20.03 | 19.21 | 19.45 | 150,395 | -0.65(-3.23%) |
Aug 30, 2016 | 20.00 | 20.84 | 19.53 | 20.10 | 247,656 | +0.19(+0.95%) |
Aug 29, 2016 | 21.11 | 21.34 | 19.68 | 19.91 | 229,457 | -1.02(-4.87%) |
Aug 26, 2016 | 21.30 | 22.28 | 20.08 | 20.93 | 357,069 | -0.23(-1.09%) |
Aug 25, 2016 | 21.00 | 24.15 | 20.66 | 21.16 | 637,867 | +0.08(+0.38%) |
Aug 24, 2016 | 24.54 | 24.90 | 21.03 | 21.08 | 845,293 | -3.42(-13.96%) |
Aug 23, 2016 | 22.77 | 24.66 | 22.75 | 24.50 | 270,681 | +1.96(+8.70%) |
Aug 22, 2016 | 22.45 | 23.47 | 22.32 | 22.54 | 241,807 | +0.24(+1.08%) |
Aug 19, 2016 | 23.25 | 23.68 | 21.90 | 22.30 | 162,974 | -0.49(-2.15%) |
Aug 18, 2016 | 22.61 | 23.00 | 22.20 | 22.79 | 105,222 | -0.36(-1.56%) |
Aug 17, 2016 | 21.94 | 23.42 | 21.08 | 23.15 | 281,502 | +1.46(+6.73%) |
Aug 16, 2016 | 18.93 | 21.97 | 18.75 | 21.69 | 315,746 | +2.75(+14.52%) |
Aug 15, 2016 | 18.83 | 19.03 | 18.35 | 18.94 | 208,771 | +0.60(+3.27%) |
Aug 12, 2016 | 17.92 | 18.40 | 17.87 | 18.34 | 89,813 | +0.47(+2.63%) |
Aug 11, 2016 | 18.12 | 18.52 | 17.65 | 17.87 | 147,424 | -0.05(-0.28%) |
Aug 10, 2016 | 18.81 | 19.13 | 17.73 | 17.92 | 315,532 | -0.84(-4.48%) |
Aug 09, 2016 | 19.34 | 19.35 | 18.50 | 18.76 | 210,162 | -0.61(-3.15%) |
Aug 08, 2016 | 20.50 | 20.52 | 19.27 | 19.37 | 158,494 | -0.82(-4.06%) |
Aug 05, 2016 | 19.07 | 20.30 | 18.18 | 20.19 | 579,971 | +2.53(+14.33%) |
Aug 04, 2016 | 17.82 | 18.10 | 17.51 | 17.66 | 51,719 | -0.05(-0.28%) |
Aug 03, 2016 | 17.95 | 17.97 | 17.60 | 17.71 | 77,811 | -0.24(-1.34%) |
Aug 02, 2016 | 18.60 | 18.60 | 17.56 | 17.95 | 141,613 | -0.61(-3.29%) |
Aug 01, 2016 | 19.49 | 19.49 | 18.51 | 18.56 | 143,959 | -0.36(-1.90%) |
Jul 29, 2016 | 19.34 | 19.70 | 18.90 | 18.92 | 172,717 | -0.03(-0.16%) |
Jul 28, 2016 | 18.54 | 19.09 | 17.36 | 18.95 | 566,072 | +0.50(+2.71%) |
Jul 27, 2016 | 17.55 | 18.52 | 17.26 | 18.45 | 132,005 | +0.88(+5.01%) |
Jul 26, 2016 | 18.60 | 18.77 | 17.50 | 17.57 | 122,966 | -1.03(-5.54%) |
Jul 25, 2016 | 18.62 | 19.47 | 18.51 | 18.60 | 129,256 | +0.10(+0.54%) |
Jul 22, 2016 | 19.60 | 20.64 | 18.35 | 18.50 | 279,423 | -0.81(-4.19%) |
Jul 21, 2016 | 18.02 | 19.63 | 18.00 | 19.31 | 345,824 | +1.40(+7.82%) |
Jul 20, 2016 | 17.25 | 18.21 | 17.18 | 17.91 | 104,485 | +0.63(+3.65%) |
Jul 19, 2016 | 17.61 | 17.79 | 17.21 | 17.28 | 130,198 | -0.40(-2.26%) |
Jul 18, 2016 | 17.61 | 17.84 | 17.05 | 17.68 | 130,668 | -0.02(-0.11%) |
Jul 15, 2016 | 18.33 | 18.55 | 17.53 | 17.70 | 154,681 | -0.59(-3.23%) |
Jul 14, 2016 | 18.81 | 19.61 | 18.22 | 18.29 | 144,003 | -0.53(-2.82%) |
Jul 13, 2016 | 19.80 | 19.84 | 18.81 | 18.82 | 128,666 | -0.86(-4.37%) |
Jul 12, 2016 | 19.96 | 20.25 | 19.55 | 19.68 | 120,502 | -0.25(-1.25%) |
Jul 11, 2016 | 19.54 | 20.25 | 19.54 | 19.93 | 125,158 | +0.42(+2.15%) |
Jul 08, 2016 | 19.21 | 19.01 | 18.97 | 19.51 | 136,251 | +0.50(+2.63%) |
Jul 07, 2016 | 19.03 | 19.59 | 18.65 | 19.01 | 222,237 | -0.85(-4.28%) |
Jul 05, 2016 | 20.68 | 21.03 | 19.55 | 19.86 | 171,669 | -1.16(-5.52%) |