Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.06 | 17.42 | 16.76 | 17.18 | 1,269,349 | +0.23(+1.36%) |
Sep 29, 2016 | 17.59 | 17.66 | 16.93 | 16.95 | 1,852,125 | -0.72(-4.07%) |
Sep 28, 2016 | 17.49 | 18.08 | 17.40 | 17.67 | 2,426,957 | +0.32(+1.84%) |
Sep 27, 2016 | 18.55 | 18.76 | 15.88 | 17.35 | 6,765,595 | -0.68(-3.77%) |
Sep 26, 2016 | 18.56 | 18.89 | 18.00 | 18.03 | 1,778,469 | -0.72(-3.84%) |
Sep 23, 2016 | 19.50 | 19.50 | 18.58 | 18.75 | 1,288,238 | -0.77(-3.94%) |
Sep 22, 2016 | 19.29 | 19.60 | 19.18 | 19.52 | 1,283,879 | +0.37(+1.93%) |
Sep 21, 2016 | 19.04 | 19.24 | 18.58 | 19.15 | 1,307,473 | +0.18(+0.95%) |
Sep 20, 2016 | 19.25 | 19.32 | 18.96 | 18.97 | 955,564 | -0.02(-0.11%) |
Sep 19, 2016 | 19.24 | 19.50 | 18.94 | 18.99 | 909,805 | -0.09(-0.47%) |
Sep 16, 2016 | 19.25 | 19.28 | 18.93 | 19.08 | 1,370,326 | -0.17(-0.88%) |
Sep 15, 2016 | 19.06 | 19.35 | 18.88 | 19.25 | 949,866 | +0.14(+0.73%) |
Sep 14, 2016 | 18.80 | 19.39 | 18.78 | 19.11 | 1,671,362 | +0.43(+2.30%) |
Sep 13, 2016 | 19.05 | 19.25 | 18.37 | 18.68 | 1,127,244 | -0.64(-3.31%) |
Sep 12, 2016 | 18.58 | 19.32 | 18.58 | 19.32 | 1,259,336 | +0.66(+3.56%) |
Sep 09, 2016 | 19.48 | 19.48 | 18.65 | 18.66 | 1,361,905 | -0.95(-4.87%) |
Sep 08, 2016 | 19.91 | 19.98 | 19.38 | 19.61 | 882,109 | -0.07(-0.36%) |
Sep 07, 2016 | 18.92 | 19.79 | 18.86 | 19.68 | 2,049,650 | +0.75(+3.96%) |
Sep 06, 2016 | 18.50 | 19.14 | 18.46 | 18.93 | 1,232,669 | +0.48(+2.60%) |
Sep 02, 2016 | 18.18 | 18.45 | 18.45 | 18.45 | 995,000 | +0.34(+1.88%) |
Sep 01, 2016 | 17.85 | 18.12 | 17.59 | 18.11 | 1,164,150 | +0.26(+1.46%) |
Aug 31, 2016 | 17.54 | 17.86 | 17.25 | 17.85 | 1,241,635 | +0.34(+1.94%) |
Aug 30, 2016 | 17.28 | 17.54 | 16.98 | 17.51 | 650,573 | +0.19(+1.10%) |
Aug 29, 2016 | 17.53 | 17.56 | 17.10 | 17.32 | 498,282 | -0.11(-0.63%) |
Aug 26, 2016 | 17.32 | 17.64 | 17.13 | 17.43 | 722,816 | +0.09(+0.52%) |
Aug 25, 2016 | 17.58 | 18.01 | 16.99 | 17.34 | 1,038,294 | -0.24(-1.37%) |
Aug 24, 2016 | 18.17 | 18.70 | 17.44 | 17.58 | 1,037,080 | -0.58(-3.19%) |
Aug 23, 2016 | 17.80 | 18.36 | 17.79 | 18.16 | 1,243,716 | +0.33(+1.85%) |
Aug 22, 2016 | 17.22 | 17.95 | 17.22 | 17.83 | 855,265 | +0.57(+3.30%) |
Aug 19, 2016 | 17.70 | 17.74 | 17.15 | 17.26 | 806,133 | -0.46(-2.60%) |
Aug 18, 2016 | 17.61 | 17.82 | 17.33 | 17.72 | 719,715 | +0.06(+0.34%) |
Aug 17, 2016 | 17.61 | 17.69 | 17.38 | 17.66 | 660,585 | +0.14(+0.77%) |
Aug 16, 2016 | 17.61 | 17.67 | 17.46 | 17.52 | 795,690 | -0.12(-0.65%) |
Aug 15, 2016 | 17.15 | 17.73 | 16.99 | 17.64 | 746,773 | +0.48(+2.80%) |
Aug 12, 2016 | 17.21 | 17.23 | 16.89 | 17.16 | 501,756 | -0.05(-0.29%) |
Aug 11, 2016 | 17.08 | 17.32 | 16.91 | 17.21 | 563,272 | +0.17(+1.00%) |
Aug 10, 2016 | 17.40 | 17.46 | 16.92 | 17.04 | 645,468 | -0.34(-1.96%) |
Aug 09, 2016 | 17.32 | 17.47 | 17.22 | 17.38 | 583,799 | +0.12(+0.70%) |
Aug 08, 2016 | 17.35 | 17.58 | 17.15 | 17.26 | 817,780 | -0.32(-1.82%) |
Aug 05, 2016 | 17.39 | 17.69 | 17.22 | 17.58 | 786,431 | +0.12(+0.69%) |
Aug 04, 2016 | 17.30 | 18.12 | 17.03 | 17.46 | 1,548,127 | -0.07(-0.40%) |
Aug 03, 2016 | 17.18 | 17.55 | 16.95 | 17.53 | 1,747,060 | +0.35(+2.04%) |
Aug 02, 2016 | 17.71 | 17.80 | 16.91 | 17.18 | 1,570,530 | -0.58(-3.27%) |
Aug 01, 2016 | 17.40 | 17.98 | 17.14 | 17.76 | 1,977,260 | +0.47(+2.72%) |
Jul 29, 2016 | 16.09 | 17.37 | 16.08 | 17.29 | 2,670,553 | +1.19(+7.39%) |
Jul 28, 2016 | 15.14 | 16.18 | 15.14 | 16.10 | 2,122,829 | +0.93(+6.13%) |
Jul 27, 2016 | 15.17 | 15.31 | 15.01 | 15.17 | 1,919,109 | +0.02(+0.13%) |
Jul 26, 2016 | 15.31 | 15.49 | 15.06 | 15.15 | 1,065,271 | -0.16(-1.05%) |
Jul 25, 2016 | 15.16 | 15.43 | 15.09 | 15.31 | 506,505 | +0.11(+0.72%) |
Jul 22, 2016 | 15.38 | 15.46 | 15.17 | 15.20 | 565,148 | -0.19(-1.23%) |
Jul 21, 2016 | 15.40 | 15.79 | 15.24 | 15.39 | 886,338 | +0.10(+0.65%) |
Jul 20, 2016 | 15.06 | 15.39 | 14.98 | 15.29 | 1,362,933 | +0.34(+2.27%) |
Jul 19, 2016 | 15.39 | 15.60 | 14.95 | 14.95 | 465,933 | -0.45(-2.92%) |
Jul 18, 2016 | 15.40 | 15.54 | 15.31 | 15.40 | 557,076 | -0.05(-0.32%) |
Jul 15, 2016 | 15.72 | 15.72 | 15.41 | 15.45 | 709,355 | -0.17(-1.09%) |
Jul 14, 2016 | 15.96 | 15.96 | 15.52 | 15.62 | 1,025,430 | -0.15(-0.95%) |
Jul 13, 2016 | 15.81 | 15.92 | 15.63 | 15.77 | 1,234,742 | +0.08(+0.51%) |
Jul 12, 2016 | 15.23 | 15.80 | 15.07 | 15.69 | 962,229 | +0.62(+4.11%) |
Jul 11, 2016 | 15.06 | 15.21 | 14.96 | 15.07 | 708,689 | +0.15(+1.01%) |
Jul 08, 2016 | 14.37 | 14.94 | 14.30 | 14.92 | 833,434 | +0.62(+4.34%) |
Jul 07, 2016 | 14.27 | 14.42 | 14.15 | 14.30 | 980,345 | +0.21(+1.49%) |
Jul 05, 2016 | 14.27 | 14.42 | 13.97 | 14.09 | 530,082 | -0.31(-2.15%) |