Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.80 | 17.06 | 16.60 | 16.80 | 178,534 | +0.20(+1.20%) |
Sep 29, 2016 | 17.00 | 17.06 | 16.33 | 16.60 | 141,155 | -0.13(-0.79%) |
Sep 28, 2016 | 16.33 | 16.80 | 16.07 | 16.73 | 222,091 | +0.46(+2.86%) |
Sep 27, 2016 | 16.53 | 16.64 | 16.07 | 16.27 | 243,060 | -0.27(-1.61%) |
Sep 26, 2016 | 17.00 | 17.13 | 16.37 | 16.53 | 188,534 | -0.20(-1.19%) |
Sep 23, 2016 | 16.73 | 17.13 | 16.67 | 16.73 | 122,368 | -0.07(-0.40%) |
Sep 22, 2016 | 17.00 | 17.10 | 16.53 | 16.80 | 174,320 | +0.20(+1.20%) |
Sep 21, 2016 | 16.53 | 16.73 | 16.27 | 16.60 | 242,954 | +0.20(+1.21%) |
Sep 20, 2016 | 16.73 | 16.90 | 16.40 | 16.40 | 183,194 | -0.33(-1.98%) |
Sep 19, 2016 | 17.26 | 17.53 | 16.73 | 16.73 | 170,669 | -0.40(-2.33%) |
Sep 16, 2016 | 16.93 | 17.20 | 16.60 | 17.13 | 245,762 | +0.40(+2.38%) |
Sep 15, 2016 | 16.86 | 17.06 | 16.60 | 16.73 | 149,295 | +0.07(+0.40%) |
Sep 14, 2016 | 17.40 | 17.40 | 16.67 | 16.67 | 210,400 | -0.66(-3.83%) |
Sep 13, 2016 | 17.46 | 17.59 | 16.80 | 17.33 | 202,931 | -0.53(-2.97%) |
Sep 12, 2016 | 17.20 | 17.99 | 16.86 | 17.86 | 190,259 | +0.60(+3.46%) |
Sep 09, 2016 | 18.46 | 18.52 | 17.13 | 17.26 | 255,666 | -1.39(-7.47%) |
Sep 08, 2016 | 17.73 | 18.66 | 17.73 | 18.66 | 208,952 | +1.00(+5.64%) |
Sep 07, 2016 | 17.79 | 18.13 | 17.59 | 17.66 | 190,637 | +0.07(+0.38%) |
Sep 06, 2016 | 16.93 | 17.86 | 16.86 | 17.59 | 206,171 | +0.80(+4.74%) |
Sep 02, 2016 | 16.93 | 16.80 | 16.80 | 16.80 | 288,600 | -0.07(-0.39%) |
Sep 01, 2016 | 17.26 | 17.40 | 16.67 | 16.86 | 304,498 | -0.46(-2.68%) |
Aug 31, 2016 | 17.79 | 17.86 | 17.26 | 17.33 | 198,575 | -0.33(-1.88%) |
Aug 30, 2016 | 17.59 | 18.06 | 17.53 | 17.66 | 156,174 | +0.13(+0.76%) |
Aug 29, 2016 | 17.66 | 17.86 | 17.40 | 17.53 | 159,746 | -0.13(-0.75%) |
Aug 26, 2016 | 18.33 | 18.46 | 17.53 | 17.66 | 236,017 | -0.40(-2.21%) |
Aug 25, 2016 | 18.33 | 18.46 | 17.93 | 18.06 | 304,160 | -0.40(-2.16%) |
Aug 24, 2016 | 18.92 | 19.25 | 18.39 | 18.46 | 188,234 | -0.60(-3.14%) |
Aug 23, 2016 | 19.19 | 19.32 | 18.99 | 19.06 | 149,460 | -0.07(-0.35%) |
Aug 22, 2016 | 18.86 | 19.12 | 18.66 | 19.12 | 166,136 | +0.20(+1.05%) |
Aug 19, 2016 | 19.19 | 19.19 | 18.79 | 18.92 | 136,663 | -0.20(-1.04%) |
Aug 18, 2016 | 18.46 | 19.19 | 18.39 | 19.12 | 234,492 | +0.80(+4.35%) |
Aug 17, 2016 | 18.59 | 18.72 | 18.26 | 18.33 | 220,975 | -0.33(-1.78%) |
Aug 16, 2016 | 18.72 | 18.92 | 18.46 | 18.66 | 172,786 | +0.07(+0.36%) |
Aug 15, 2016 | 18.66 | 18.92 | 18.46 | 18.59 | 262,338 | +0.13(+0.72%) |
Aug 12, 2016 | 18.59 | 18.92 | 18.33 | 18.46 | 192,627 | -0.13(-0.71%) |
Aug 11, 2016 | 18.92 | 19.09 | 18.52 | 18.59 | 233,855 | +0.00(+0.00%) |
Aug 10, 2016 | 19.18 | 19.63 | 18.53 | 18.59 | 368,655 | -0.45(-2.39%) |
Aug 09, 2016 | 19.70 | 19.89 | 19.05 | 19.05 | 197,259 | -0.59(-2.98%) |
Aug 08, 2016 | 19.11 | 20.09 | 19.11 | 19.63 | 237,078 | +0.07(+0.33%) |
Aug 05, 2016 | 18.98 | 19.76 | 18.72 | 19.57 | 213,535 | +0.65(+3.44%) |
Aug 04, 2016 | 18.85 | 20.28 | 18.59 | 18.92 | 377,146 | -0.13(-0.68%) |
Aug 03, 2016 | 18.20 | 19.18 | 18.01 | 19.05 | 241,811 | +0.91(+5.02%) |
Aug 02, 2016 | 18.79 | 19.24 | 18.07 | 18.14 | 234,735 | -0.32(-1.76%) |
Aug 01, 2016 | 19.31 | 19.31 | 18.33 | 18.46 | 230,070 | -0.71(-3.73%) |
Jul 29, 2016 | 18.85 | 19.31 | 18.62 | 19.18 | 242,303 | +0.26(+1.37%) |
Jul 28, 2016 | 18.92 | 19.11 | 18.66 | 18.92 | 168,371 | -0.20(-1.02%) |
Jul 27, 2016 | 19.57 | 19.76 | 19.05 | 19.11 | 161,117 | -0.32(-1.67%) |
Jul 26, 2016 | 19.50 | 19.63 | 18.94 | 19.44 | 323,403 | -0.45(-2.29%) |
Jul 25, 2016 | 20.35 | 20.48 | 19.83 | 19.89 | 163,808 | -0.46(-2.24%) |
Jul 22, 2016 | 21.13 | 21.13 | 20.15 | 20.35 | 158,948 | -0.65(-3.10%) |
Jul 21, 2016 | 20.41 | 21.06 | 20.15 | 21.00 | 218,425 | +0.52(+2.54%) |
Jul 20, 2016 | 20.15 | 20.74 | 20.02 | 20.48 | 185,034 | +0.39(+1.94%) |
Jul 19, 2016 | 20.48 | 20.67 | 20.02 | 20.09 | 133,053 | -0.52(-2.52%) |
Jul 18, 2016 | 19.96 | 20.61 | 19.76 | 20.61 | 150,401 | +0.59(+2.92%) |
Jul 15, 2016 | 20.54 | 20.54 | 19.76 | 20.02 | 214,220 | -0.20(-0.97%) |
Jul 14, 2016 | 20.87 | 21.19 | 20.09 | 20.22 | 208,177 | -0.52(-2.51%) |
Jul 13, 2016 | 20.74 | 21.32 | 20.28 | 20.74 | 239,649 | +0.07(+0.31%) |
Jul 12, 2016 | 19.31 | 21.13 | 19.24 | 20.67 | 398,576 | +1.76(+9.28%) |
Jul 11, 2016 | 19.31 | 19.70 | 18.79 | 18.92 | 271,030 | -0.07(-0.34%) |
Jul 08, 2016 | 18.40 | 19.05 | 18.14 | 18.98 | 273,149 | +0.85(+4.66%) |
Jul 07, 2016 | 19.44 | 19.44 | 18.07 | 18.14 | 374,002 | -1.30(-6.69%) |
Jul 06, 2016 | 18.85 | 19.50 | 18.27 | 19.44 | 240,408 | +0.39(+2.05%) |
Jul 05, 2016 | 19.70 | 19.79 | 18.66 | 19.05 | 300,402 | -0.91(-4.56%) |