Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.97 | 18.36 | 17.90 | 18.23 | 272,630 | +0.38(+2.13%) |
Sep 29, 2016 | 17.93 | 18.04 | 17.84 | 17.85 | 104,549 | -0.09(-0.49%) |
Sep 28, 2016 | 17.96 | 18.03 | 17.80 | 17.94 | 145,999 | +0.03(+0.14%) |
Sep 27, 2016 | 17.76 | 17.97 | 17.69 | 17.92 | 122,833 | +0.18(+1.03%) |
Sep 26, 2016 | 17.84 | 17.98 | 17.63 | 17.73 | 155,224 | -0.24(-1.34%) |
Sep 23, 2016 | 18.17 | 18.25 | 17.94 | 17.97 | 172,687 | -0.24(-1.32%) |
Sep 22, 2016 | 18.10 | 18.32 | 18.10 | 18.21 | 207,591 | +0.15(+0.84%) |
Sep 21, 2016 | 18.01 | 18.22 | 17.87 | 18.06 | 165,499 | +0.09(+0.49%) |
Sep 20, 2016 | 17.97 | 18.17 | 17.91 | 17.97 | 270,627 | +0.04(+0.21%) |
Sep 19, 2016 | 17.96 | 18.13 | 17.81 | 17.94 | 158,849 | +0.12(+0.67%) |
Sep 16, 2016 | 17.53 | 17.82 | 17.24 | 17.82 | 402,748 | +0.38(+2.18%) |
Sep 15, 2016 | 17.30 | 17.56 | 17.25 | 17.44 | 108,061 | +0.16(+0.95%) |
Sep 14, 2016 | 17.30 | 17.31 | 17.15 | 17.27 | 147,523 | +0.04(+0.22%) |
Sep 13, 2016 | 17.27 | 17.37 | 17.16 | 17.23 | 208,639 | -0.22(-1.27%) |
Sep 12, 2016 | 16.98 | 17.46 | 16.77 | 17.46 | 334,706 | +0.46(+2.68%) |
Sep 09, 2016 | 17.56 | 17.56 | 16.99 | 17.00 | 254,507 | -0.73(-4.14%) |
Sep 08, 2016 | 18.22 | 18.22 | 17.65 | 17.73 | 150,540 | -0.49(-2.71%) |
Sep 07, 2016 | 18.34 | 18.49 | 18.16 | 18.23 | 142,633 | -0.15(-0.79%) |
Sep 06, 2016 | 18.39 | 18.44 | 18.07 | 18.37 | 157,958 | +0.03(+0.17%) |
Sep 02, 2016 | 18.13 | 18.34 | 18.34 | 18.34 | 233,607 | +0.23(+1.29%) |
Sep 01, 2016 | 17.85 | 18.13 | 17.72 | 18.11 | 176,278 | +0.20(+1.13%) |
Aug 31, 2016 | 17.80 | 18.07 | 17.53 | 17.91 | 343,112 | +0.08(+0.46%) |
Aug 30, 2016 | 17.72 | 17.82 | 17.61 | 17.82 | 92,053 | +0.13(+0.71%) |
Aug 29, 2016 | 17.54 | 17.75 | 17.51 | 17.70 | 74,887 | +0.18(+1.05%) |
Aug 26, 2016 | 17.68 | 17.77 | 17.40 | 17.51 | 72,837 | -0.15(-0.86%) |
Aug 25, 2016 | 17.58 | 17.75 | 17.51 | 17.66 | 117,720 | -0.04(-0.21%) |
Aug 24, 2016 | 17.62 | 17.78 | 17.54 | 17.70 | 135,737 | +0.07(+0.39%) |
Aug 23, 2016 | 17.53 | 17.72 | 17.32 | 17.63 | 94,873 | +0.11(+0.65%) |
Aug 22, 2016 | 17.41 | 17.54 | 17.25 | 17.52 | 110,358 | +0.02(+0.11%) |
Aug 19, 2016 | 17.43 | 17.57 | 17.12 | 17.50 | 193,763 | +0.06(+0.36%) |
Aug 18, 2016 | 17.28 | 17.49 | 17.22 | 17.44 | 126,181 | +0.21(+1.21%) |
Aug 17, 2016 | 17.15 | 17.39 | 16.98 | 17.23 | 154,141 | +0.12(+0.70%) |
Aug 16, 2016 | 17.27 | 17.36 | 17.10 | 17.11 | 131,495 | -0.18(-1.03%) |
Aug 15, 2016 | 17.11 | 17.42 | 17.11 | 17.29 | 131,680 | +0.06(+0.37%) |
Aug 12, 2016 | 17.35 | 17.35 | 17.12 | 17.22 | 80,888 | -0.22(-1.27%) |
Aug 11, 2016 | 17.37 | 17.58 | 17.21 | 17.44 | 151,822 | +0.14(+0.80%) |
Aug 10, 2016 | 17.25 | 17.32 | 17.15 | 17.30 | 159,278 | +0.08(+0.44%) |
Aug 09, 2016 | 17.27 | 17.35 | 17.10 | 17.23 | 187,722 | -0.01(-0.07%) |
Aug 08, 2016 | 16.89 | 17.27 | 16.82 | 17.24 | 237,693 | +0.39(+2.33%) |
Aug 05, 2016 | 16.29 | 16.95 | 16.29 | 16.85 | 292,516 | +0.56(+3.42%) |
Aug 04, 2016 | 16.73 | 16.75 | 16.02 | 16.29 | 311,366 | -0.35(-2.09%) |
Aug 03, 2016 | 16.61 | 16.67 | 16.51 | 16.64 | 151,064 | -0.01(-0.08%) |
Aug 02, 2016 | 16.76 | 16.95 | 16.53 | 16.65 | 181,338 | -0.09(-0.57%) |
Aug 01, 2016 | 16.68 | 16.87 | 16.53 | 16.75 | 202,081 | -0.01(-0.04%) |
Jul 29, 2016 | 16.82 | 16.90 | 16.69 | 16.75 | 191,257 | -0.08(-0.45%) |
Jul 28, 2016 | 16.75 | 16.95 | 16.73 | 16.83 | 156,447 | +0.03(+0.19%) |
Jul 27, 2016 | 16.91 | 16.92 | 16.75 | 16.80 | 371,820 | -0.03(-0.15%) |
Jul 26, 2016 | 16.79 | 16.96 | 16.71 | 16.82 | 125,653 | +0.03(+0.15%) |
Jul 25, 2016 | 16.79 | 16.86 | 16.75 | 16.80 | 94,860 | +0.01(+0.04%) |
Jul 22, 2016 | 16.76 | 16.99 | 16.61 | 16.79 | 136,018 | +0.01(+0.08%) |
Jul 21, 2016 | 17.15 | 17.19 | 16.67 | 16.78 | 219,349 | -0.44(-2.54%) |
Jul 20, 2016 | 17.42 | 17.42 | 17.19 | 17.22 | 300,350 | -0.22(-1.23%) |
Jul 19, 2016 | 17.67 | 17.69 | 17.42 | 17.43 | 194,591 | -0.18(-1.04%) |
Jul 18, 2016 | 17.73 | 17.81 | 17.54 | 17.61 | 159,377 | -0.17(-0.96%) |
Jul 15, 2016 | 17.85 | 17.99 | 17.69 | 17.78 | 175,324 | +0.08(+0.43%) |
Jul 14, 2016 | 18.16 | 18.16 | 17.66 | 17.71 | 120,560 | -0.27(-1.51%) |
Jul 13, 2016 | 17.95 | 18.16 | 17.82 | 17.98 | 256,383 | +0.15(+0.85%) |
Jul 12, 2016 | 17.72 | 17.97 | 17.09 | 17.83 | 175,942 | +0.19(+1.08%) |
Jul 11, 2016 | 17.35 | 17.82 | 17.25 | 17.64 | 201,430 | +0.29(+1.68%) |
Jul 08, 2016 | 17.08 | 17.39 | 16.98 | 17.35 | 383,617 | +0.37(+2.16%) |
Jul 07, 2016 | 17.10 | 17.21 | 16.92 | 16.98 | 186,743 | -0.09(-0.56%) |
Jul 05, 2016 | 17.18 | 17.18 | 16.92 | 17.08 | 163,468 | -0.16(-0.92%) |