Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.21 | 18.40 | 18.07 | 18.31 | 270,179 | +0.22(+1.20%) |
Sep 29, 2016 | 18.40 | 18.46 | 18.09 | 18.10 | 128,693 | -0.30(-1.60%) |
Sep 28, 2016 | 18.68 | 19.58 | 18.28 | 18.39 | 403,603 | -0.19(-1.01%) |
Sep 27, 2016 | 17.71 | 18.59 | 17.67 | 18.58 | 1,028,184 | +1.35(+7.82%) |
Sep 26, 2016 | 17.45 | 17.55 | 17.18 | 17.23 | 362,134 | -0.30(-1.68%) |
Sep 23, 2016 | 17.73 | 17.82 | 17.49 | 17.53 | 130,581 | -0.21(-1.17%) |
Sep 22, 2016 | 17.39 | 17.75 | 17.39 | 17.73 | 131,417 | +0.51(+2.97%) |
Sep 21, 2016 | 17.15 | 17.37 | 17.03 | 17.22 | 770,190 | +0.05(+0.29%) |
Sep 20, 2016 | 17.24 | 17.28 | 17.05 | 17.17 | 117,509 | +0.02(+0.11%) |
Sep 19, 2016 | 16.93 | 17.21 | 16.84 | 17.15 | 195,306 | +0.33(+1.99%) |
Sep 16, 2016 | 17.09 | 17.43 | 16.73 | 16.82 | 296,186 | -0.26(-1.50%) |
Sep 15, 2016 | 17.18 | 17.29 | 16.95 | 17.07 | 163,370 | -0.07(-0.40%) |
Sep 14, 2016 | 17.46 | 17.52 | 17.10 | 17.14 | 107,775 | -0.27(-1.53%) |
Sep 13, 2016 | 17.76 | 17.99 | 17.34 | 17.41 | 132,142 | -0.45(-2.53%) |
Sep 12, 2016 | 17.99 | 18.04 | 17.71 | 17.86 | 361,260 | -0.28(-1.52%) |
Sep 09, 2016 | 18.59 | 18.59 | 18.14 | 18.14 | 151,910 | -0.50(-2.69%) |
Sep 08, 2016 | 18.67 | 18.72 | 18.43 | 18.64 | 256,319 | -0.05(-0.26%) |
Sep 07, 2016 | 18.69 | 18.81 | 18.52 | 18.69 | 272,614 | +0.01(+0.05%) |
Sep 06, 2016 | 19.30 | 19.30 | 18.61 | 18.68 | 174,354 | -0.51(-2.67%) |
Sep 02, 2016 | 19.00 | 19.19 | 19.19 | 19.19 | 67,980 | +0.34(+1.83%) |
Sep 01, 2016 | 18.98 | 18.98 | 18.52 | 18.85 | 112,938 | -0.03(-0.16%) |
Aug 31, 2016 | 19.23 | 19.27 | 18.67 | 18.88 | 219,412 | -0.43(-2.24%) |
Aug 30, 2016 | 18.95 | 19.34 | 18.90 | 19.31 | 116,880 | +0.38(+2.03%) |
Aug 29, 2016 | 18.61 | 18.92 | 18.43 | 18.92 | 92,184 | +0.36(+1.96%) |
Aug 26, 2016 | 18.58 | 18.95 | 18.48 | 18.56 | 66,442 | -0.04(-0.21%) |
Aug 25, 2016 | 18.41 | 18.61 | 18.37 | 18.60 | 81,380 | +0.09(+0.48%) |
Aug 24, 2016 | 18.49 | 18.60 | 18.42 | 18.51 | 92,384 | -0.01(-0.08%) |
Aug 23, 2016 | 18.52 | 18.61 | 18.43 | 18.53 | 89,861 | +0.13(+0.72%) |
Aug 22, 2016 | 18.34 | 18.44 | 18.20 | 18.39 | 85,852 | +0.04(+0.21%) |
Aug 19, 2016 | 18.14 | 18.42 | 18.05 | 18.35 | 81,800 | +0.21(+1.14%) |
Aug 18, 2016 | 18.10 | 18.20 | 18.02 | 18.15 | 131,613 | +0.01(+0.05%) |
Aug 17, 2016 | 18.17 | 18.26 | 18.03 | 18.14 | 134,416 | -0.05(-0.27%) |
Aug 16, 2016 | 18.15 | 18.23 | 18.05 | 18.19 | 170,529 | +0.03(+0.16%) |
Aug 15, 2016 | 17.82 | 18.17 | 17.49 | 18.16 | 94,754 | +0.42(+2.39%) |
Aug 12, 2016 | 17.88 | 18.08 | 17.71 | 17.73 | 128,870 | -0.16(-0.88%) |
Aug 11, 2016 | 17.83 | 18.09 | 17.83 | 17.89 | 187,651 | +0.06(+0.33%) |
Aug 10, 2016 | 17.93 | 18.02 | 17.74 | 17.83 | 147,027 | -0.06(-0.33%) |
Aug 09, 2016 | 18.15 | 18.27 | 17.86 | 17.89 | 409,750 | -0.29(-1.57%) |
Aug 08, 2016 | 17.79 | 18.26 | 17.67 | 18.18 | 199,218 | +0.38(+2.16%) |
Aug 05, 2016 | 17.39 | 17.87 | 17.36 | 17.79 | 257,411 | +0.47(+2.73%) |
Aug 04, 2016 | 17.42 | 17.66 | 17.31 | 17.32 | 243,206 | -0.06(-0.34%) |
Aug 03, 2016 | 17.26 | 17.47 | 17.10 | 17.38 | 262,914 | +0.16(+0.91%) |
Aug 02, 2016 | 17.44 | 17.44 | 17.07 | 17.22 | 254,917 | -0.19(-1.07%) |
Aug 01, 2016 | 17.52 | 17.52 | 17.12 | 17.41 | 358,971 | -0.18(-1.01%) |
Jul 29, 2016 | 17.87 | 17.88 | 17.48 | 17.59 | 510,995 | -0.45(-2.51%) |
Jul 28, 2016 | 18.72 | 18.90 | 17.84 | 18.04 | 839,233 | -1.65(-8.40%) |
Jul 27, 2016 | 19.25 | 19.80 | 19.25 | 19.69 | 455,592 | +0.44(+2.30%) |
Jul 26, 2016 | 19.05 | 19.38 | 19.00 | 19.25 | 223,970 | +0.17(+0.88%) |
Jul 25, 2016 | 19.09 | 19.30 | 19.01 | 19.08 | 169,115 | -0.04(-0.21%) |
Jul 22, 2016 | 19.14 | 19.16 | 18.89 | 19.12 | 135,230 | -0.03(-0.15%) |
Jul 21, 2016 | 18.80 | 19.46 | 18.04 | 19.15 | 253,184 | -0.07(-0.36%) |
Jul 20, 2016 | 19.24 | 19.32 | 19.12 | 19.22 | 357,996 | +0.02(+0.10%) |
Jul 19, 2016 | 19.13 | 19.24 | 18.92 | 19.20 | 227,969 | +0.02(+0.10%) |
Jul 18, 2016 | 18.89 | 19.27 | 18.89 | 19.18 | 194,335 | +0.25(+1.30%) |
Jul 15, 2016 | 18.79 | 18.97 | 18.43 | 18.93 | 226,200 | +0.28(+1.48%) |
Jul 14, 2016 | 18.67 | 18.69 | 18.50 | 18.66 | 160,057 | +0.18(+0.96%) |
Jul 13, 2016 | 18.57 | 18.81 | 18.45 | 18.48 | 123,665 | -0.05(-0.27%) |
Jul 12, 2016 | 18.38 | 18.63 | 18.29 | 18.53 | 134,221 | +0.27(+1.45%) |
Jul 11, 2016 | 18.20 | 18.36 | 18.17 | 18.27 | 108,529 | +0.13(+0.71%) |
Jul 08, 2016 | 17.96 | 18.19 | 17.73 | 18.14 | 136,160 | +0.40(+2.28%) |
Jul 07, 2016 | 17.78 | 17.91 | 17.65 | 17.73 | 197,595 | +0.02(+0.11%) |
Jul 05, 2016 | 17.82 | 18.05 | 17.56 | 17.71 | 431,929 | -0.29(-1.59%) |