Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.20 | 17.62 | 17.02 | 17.54 | 173,443 | +0.53(+3.12%) |
Sep 29, 2016 | 17.01 | 17.15 | 16.79 | 17.01 | 181,441 | -0.01(-0.06%) |
Sep 28, 2016 | 16.89 | 17.10 | 16.81 | 17.02 | 203,801 | +0.09(+0.53%) |
Sep 27, 2016 | 17.16 | 17.23 | 16.75 | 16.93 | 160,212 | -0.24(-1.40%) |
Sep 26, 2016 | 17.39 | 17.43 | 17.12 | 17.17 | 95,504 | -0.23(-1.32%) |
Sep 23, 2016 | 17.40 | 17.47 | 17.18 | 17.40 | 103,345 | -0.10(-0.57%) |
Sep 22, 2016 | 17.50 | 17.54 | 17.27 | 17.50 | 155,912 | +0.09(+0.52%) |
Sep 21, 2016 | 17.00 | 17.42 | 16.98 | 17.41 | 117,749 | +0.52(+3.08%) |
Sep 20, 2016 | 16.98 | 17.10 | 16.84 | 16.89 | 109,569 | +0.06(+0.36%) |
Sep 19, 2016 | 16.75 | 16.93 | 16.70 | 16.83 | 194,697 | +0.08(+0.48%) |
Sep 16, 2016 | 16.65 | 16.91 | 15.96 | 16.75 | 279,952 | +0.16(+0.96%) |
Sep 15, 2016 | 16.24 | 16.62 | 16.23 | 16.59 | 192,325 | +0.35(+2.16%) |
Sep 14, 2016 | 16.30 | 16.50 | 16.13 | 16.24 | 88,670 | +0.04(+0.25%) |
Sep 13, 2016 | 16.73 | 16.73 | 16.19 | 16.20 | 109,643 | -0.52(-3.11%) |
Sep 12, 2016 | 16.39 | 16.77 | 16.24 | 16.72 | 119,052 | +0.32(+1.95%) |
Sep 09, 2016 | 16.85 | 16.85 | 16.39 | 16.40 | 88,160 | -0.60(-3.53%) |
Sep 08, 2016 | 17.19 | 17.29 | 16.85 | 17.00 | 144,659 | -0.26(-1.51%) |
Sep 07, 2016 | 16.89 | 17.32 | 16.89 | 17.26 | 228,079 | +0.37(+2.19%) |
Sep 06, 2016 | 16.67 | 16.90 | 16.55 | 16.89 | 80,588 | +0.14(+0.84%) |
Sep 02, 2016 | 16.62 | 16.75 | 16.75 | 16.75 | 65,800 | +0.17(+1.03%) |
Sep 01, 2016 | 16.57 | 16.61 | 16.36 | 16.58 | 98,463 | +0.04(+0.24%) |
Aug 31, 2016 | 16.78 | 17.02 | 16.41 | 16.54 | 140,523 | -0.23(-1.37%) |
Aug 30, 2016 | 16.93 | 17.05 | 16.72 | 16.77 | 93,127 | -0.06(-0.36%) |
Aug 29, 2016 | 16.52 | 16.86 | 16.50 | 16.83 | 122,451 | +0.27(+1.63%) |
Aug 26, 2016 | 16.55 | 16.76 | 16.43 | 16.56 | 92,921 | +0.05(+0.30%) |
Aug 25, 2016 | 16.40 | 16.52 | 16.32 | 16.51 | 230,083 | +0.02(+0.12%) |
Aug 24, 2016 | 16.69 | 16.79 | 16.40 | 16.49 | 152,030 | -0.23(-1.38%) |
Aug 23, 2016 | 16.86 | 16.90 | 16.51 | 16.72 | 176,083 | -0.04(-0.24%) |
Aug 22, 2016 | 16.29 | 16.88 | 16.29 | 16.76 | 297,929 | +0.57(+3.52%) |
Aug 19, 2016 | 16.08 | 16.30 | 15.92 | 16.19 | 118,007 | +0.12(+0.75%) |
Aug 18, 2016 | 15.74 | 16.09 | 15.74 | 16.07 | 289,359 | +0.39(+2.49%) |
Aug 17, 2016 | 15.66 | 15.92 | 15.56 | 15.68 | 147,739 | +0.05(+0.32%) |
Aug 16, 2016 | 16.01 | 16.04 | 15.60 | 15.63 | 174,140 | -0.36(-2.25%) |
Aug 15, 2016 | 15.93 | 16.09 | 15.71 | 15.99 | 182,852 | +0.27(+1.72%) |
Aug 12, 2016 | 15.62 | 15.77 | 15.51 | 15.72 | 319,070 | +0.07(+0.45%) |
Aug 11, 2016 | 15.65 | 15.78 | 15.58 | 15.65 | 148,510 | +0.08(+0.51%) |
Aug 10, 2016 | 15.73 | 15.74 | 15.22 | 15.57 | 123,557 | -0.15(-0.95%) |
Aug 09, 2016 | 15.38 | 15.82 | 15.38 | 15.72 | 180,620 | +0.23(+1.48%) |
Aug 08, 2016 | 15.31 | 15.69 | 15.15 | 15.49 | 298,921 | +0.24(+1.57%) |
Aug 05, 2016 | 15.30 | 15.70 | 15.23 | 15.25 | 137,221 | -0.03(-0.20%) |
Aug 04, 2016 | 15.18 | 15.50 | 15.16 | 15.28 | 297,615 | +0.09(+0.59%) |
Aug 03, 2016 | 15.33 | 15.34 | 14.96 | 15.19 | 358,383 | -0.11(-0.72%) |
Aug 02, 2016 | 15.66 | 16.34 | 15.21 | 15.30 | 3,423,846 | -1.22(-7.38%) |
Aug 01, 2016 | 16.60 | 16.62 | 16.31 | 16.52 | 250,607 | -0.07(-0.42%) |
Jul 29, 2016 | 16.39 | 16.70 | 16.39 | 16.59 | 182,485 | +0.07(+0.42%) |
Jul 28, 2016 | 16.51 | 16.77 | 16.48 | 16.52 | 95,423 | -0.07(-0.42%) |
Jul 27, 2016 | 16.60 | 16.67 | 16.34 | 16.59 | 151,114 | -0.04(-0.24%) |
Jul 26, 2016 | 16.43 | 16.93 | 16.38 | 16.63 | 306,077 | +0.14(+0.85%) |
Jul 25, 2016 | 16.56 | 16.60 | 16.41 | 16.49 | 260,100 | -0.03(-0.18%) |
Jul 22, 2016 | 16.63 | 16.73 | 16.40 | 16.52 | 167,672 | -0.18(-1.08%) |
Jul 21, 2016 | 16.71 | 16.80 | 16.52 | 16.70 | 247,389 | +0.00(+0.00%) |
Jul 20, 2016 | 16.70 | 16.99 | 16.11 | 16.70 | 273,192 | -0.02(-0.12%) |
Jul 19, 2016 | 16.63 | 16.81 | 16.53 | 16.72 | 253,469 | +0.17(+1.03%) |
Jul 18, 2016 | 16.20 | 16.65 | 16.20 | 16.55 | 316,606 | +0.35(+2.16%) |
Jul 15, 2016 | 16.14 | 16.42 | 16.06 | 16.20 | 398,044 | +0.17(+1.06%) |
Jul 14, 2016 | 16.10 | 16.13 | 15.75 | 16.03 | 434,684 | +0.09(+0.56%) |
Jul 13, 2016 | 14.51 | 16.35 | 14.06 | 15.94 | 903,903 | +1.44(+9.93%) |
Jul 12, 2016 | 14.58 | 14.77 | 14.47 | 14.50 | 337,484 | +0.02(+0.14%) |
Jul 11, 2016 | 14.63 | 14.73 | 14.45 | 14.48 | 278,896 | -0.02(-0.14%) |
Jul 08, 2016 | 14.55 | 14.69 | 14.42 | 14.50 | 242,942 | +0.11(+0.76%) |
Jul 07, 2016 | 14.40 | 14.45 | 14.06 | 14.39 | 117,379 | +0.55(+3.97%) |
Jul 05, 2016 | 14.18 | 14.25 | 13.83 | 13.84 | 91,255 | -0.38(-2.67%) |