Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.56 | 19.14 | 18.33 | 19.05 | 995,037 | +0.57(+3.10%) |
Sep 29, 2016 | 18.47 | 18.65 | 18.31 | 18.48 | 809,072 | -0.09(-0.48%) |
Sep 28, 2016 | 18.56 | 18.74 | 18.31 | 18.56 | 794,734 | +0.08(+0.44%) |
Sep 27, 2016 | 18.60 | 18.60 | 17.91 | 18.48 | 375,948 | -0.19(-1.04%) |
Sep 26, 2016 | 18.49 | 18.73 | 18.41 | 18.68 | 175,785 | +0.05(+0.26%) |
Sep 23, 2016 | 18.22 | 18.73 | 18.18 | 18.63 | 198,582 | +0.28(+1.54%) |
Sep 22, 2016 | 17.80 | 18.35 | 17.80 | 18.35 | 300,179 | +0.60(+3.37%) |
Sep 21, 2016 | 17.72 | 17.85 | 17.41 | 17.75 | 345,566 | +0.12(+0.69%) |
Sep 20, 2016 | 17.72 | 17.79 | 17.60 | 17.63 | 184,229 | -0.04(-0.23%) |
Sep 19, 2016 | 17.48 | 17.96 | 17.47 | 17.67 | 338,331 | +0.31(+1.81%) |
Sep 16, 2016 | 17.28 | 17.39 | 16.96 | 17.35 | 574,438 | +0.15(+0.84%) |
Sep 15, 2016 | 16.92 | 17.55 | 16.92 | 17.21 | 648,754 | +0.21(+1.23%) |
Sep 14, 2016 | 16.83 | 17.10 | 16.83 | 17.00 | 715,551 | +0.20(+1.20%) |
Sep 13, 2016 | 17.44 | 18.16 | 16.62 | 16.80 | 1,204,784 | -0.61(-3.48%) |
Sep 12, 2016 | 17.29 | 17.51 | 17.13 | 17.40 | 323,547 | +0.09(+0.51%) |
Sep 09, 2016 | 17.79 | 17.83 | 17.19 | 17.31 | 313,685 | -0.44(-2.46%) |
Sep 08, 2016 | 17.97 | 18.16 | 17.72 | 17.75 | 265,346 | -0.19(-1.04%) |
Sep 07, 2016 | 17.96 | 18.00 | 17.69 | 17.93 | 273,895 | -0.08(-0.45%) |
Sep 06, 2016 | 18.06 | 18.17 | 17.78 | 18.02 | 229,205 | -0.05(-0.27%) |
Sep 02, 2016 | 18.46 | 18.06 | 18.06 | 18.06 | 293,252 | -0.38(-2.06%) |
Sep 01, 2016 | 18.21 | 18.71 | 18.12 | 18.44 | 392,604 | +0.24(+1.33%) |
Aug 31, 2016 | 18.05 | 18.29 | 17.83 | 18.20 | 210,317 | +0.19(+1.03%) |
Aug 30, 2016 | 17.86 | 18.26 | 17.82 | 18.02 | 237,675 | +0.13(+0.72%) |
Aug 29, 2016 | 17.92 | 18.19 | 17.84 | 17.89 | 168,080 | -0.06(-0.36%) |
Aug 26, 2016 | 17.91 | 18.20 | 17.76 | 17.95 | 252,823 | +0.00(+0.00%) |
Aug 25, 2016 | 17.88 | 18.29 | 17.64 | 17.95 | 232,568 | +0.02(+0.09%) |
Aug 24, 2016 | 18.31 | 18.44 | 17.92 | 17.93 | 378,549 | -0.38(-2.07%) |
Aug 23, 2016 | 18.43 | 18.75 | 18.27 | 18.31 | 774,589 | -0.13(-0.70%) |
Aug 22, 2016 | 18.35 | 18.48 | 18.18 | 18.44 | 691,729 | +0.02(+0.13%) |
Aug 19, 2016 | 18.43 | 18.43 | 17.98 | 18.42 | 574,733 | -0.09(-0.48%) |
Aug 18, 2016 | 18.43 | 18.68 | 18.02 | 18.51 | 465,309 | +0.02(+0.13%) |
Aug 17, 2016 | 18.62 | 18.66 | 18.04 | 18.48 | 634,069 | -0.13(-0.69%) |
Aug 16, 2016 | 17.34 | 18.93 | 16.81 | 18.61 | 1,103,598 | +0.92(+5.20%) |
Aug 15, 2016 | 17.79 | 18.00 | 17.58 | 17.69 | 735,243 | -0.10(-0.54%) |
Aug 12, 2016 | 18.03 | 18.17 | 17.68 | 17.79 | 697,262 | -0.25(-1.39%) |
Aug 11, 2016 | 17.83 | 18.54 | 17.76 | 18.04 | 292,399 | +0.19(+1.04%) |
Aug 10, 2016 | 18.26 | 18.50 | 17.56 | 17.85 | 561,612 | -0.43(-2.33%) |
Aug 09, 2016 | 18.46 | 18.83 | 18.01 | 18.28 | 682,391 | -0.15(-0.83%) |
Aug 08, 2016 | 18.26 | 18.49 | 18.14 | 18.43 | 200,623 | +0.14(+0.79%) |
Aug 05, 2016 | 18.26 | 19.04 | 17.99 | 18.29 | 284,085 | +0.10(+0.53%) |
Aug 04, 2016 | 18.68 | 18.79 | 18.01 | 18.19 | 543,380 | -0.46(-2.46%) |
Aug 03, 2016 | 18.45 | 18.77 | 18.26 | 18.65 | 191,401 | +0.18(+1.00%) |
Aug 02, 2016 | 18.22 | 18.87 | 18.01 | 18.46 | 289,869 | +0.26(+1.41%) |
Aug 01, 2016 | 18.58 | 19.19 | 18.14 | 18.21 | 490,333 | -0.29(-1.56%) |
Jul 29, 2016 | 18.39 | 18.66 | 18.22 | 18.50 | 223,392 | +0.09(+0.48%) |
Jul 28, 2016 | 18.52 | 18.83 | 18.35 | 18.41 | 454,673 | -0.19(-1.04%) |
Jul 27, 2016 | 18.24 | 18.62 | 18.14 | 18.60 | 315,616 | +0.36(+1.98%) |
Jul 26, 2016 | 17.73 | 18.30 | 17.73 | 18.24 | 402,208 | +0.47(+2.62%) |
Jul 25, 2016 | 17.77 | 17.85 | 17.67 | 17.77 | 205,308 | +0.02(+0.09%) |
Jul 22, 2016 | 17.72 | 18.10 | 17.70 | 17.76 | 263,972 | +0.03(+0.18%) |
Jul 21, 2016 | 18.01 | 18.13 | 17.42 | 17.73 | 354,062 | -0.35(-1.91%) |
Jul 20, 2016 | 18.12 | 18.26 | 17.68 | 18.07 | 434,998 | -0.02(-0.13%) |
Jul 19, 2016 | 18.06 | 18.29 | 17.97 | 18.09 | 373,514 | -0.02(-0.09%) |
Jul 18, 2016 | 18.04 | 18.21 | 17.93 | 18.11 | 239,917 | +0.10(+0.54%) |
Jul 15, 2016 | 18.08 | 18.10 | 17.52 | 18.01 | 207,175 | +0.06(+0.31%) |
Jul 14, 2016 | 18.22 | 18.26 | 17.74 | 17.96 | 353,363 | -0.06(-0.36%) |
Jul 13, 2016 | 18.09 | 18.29 | 17.98 | 18.02 | 204,321 | -0.07(-0.40%) |
Jul 12, 2016 | 18.00 | 18.28 | 18.00 | 18.09 | 368,630 | +0.19(+1.08%) |
Jul 11, 2016 | 18.03 | 18.24 | 17.81 | 17.90 | 501,469 | +0.00(+0.00%) |
Jul 08, 2016 | 17.95 | 18.09 | 17.78 | 17.90 | 322,353 | +0.09(+0.50%) |
Jul 07, 2016 | 17.77 | 18.04 | 17.58 | 17.81 | 475,072 | +0.31(+1.79%) |
Jul 05, 2016 | 17.68 | 17.68 | 17.24 | 17.50 | 1,322,941 | -0.23(-1.27%) |