Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.70 | 18.17 | 17.64 | 18.00 | 278,099 | +0.38(+2.16%) |
Sep 29, 2016 | 17.59 | 17.77 | 17.36 | 17.62 | 282,941 | +0.05(+0.28%) |
Sep 28, 2016 | 17.63 | 17.66 | 17.34 | 17.57 | 247,805 | -0.05(-0.28%) |
Sep 27, 2016 | 17.52 | 17.74 | 17.42 | 17.62 | 266,383 | +0.12(+0.69%) |
Sep 26, 2016 | 17.67 | 17.67 | 17.38 | 17.50 | 283,370 | -0.19(-1.07%) |
Sep 23, 2016 | 17.51 | 17.76 | 17.51 | 17.69 | 261,456 | +0.13(+0.74%) |
Sep 22, 2016 | 17.23 | 17.61 | 17.13 | 17.56 | 302,179 | +0.47(+2.75%) |
Sep 21, 2016 | 16.82 | 17.10 | 16.79 | 17.09 | 165,744 | +0.27(+1.61%) |
Sep 20, 2016 | 17.29 | 17.32 | 16.76 | 16.82 | 194,718 | -0.50(-2.89%) |
Sep 19, 2016 | 17.15 | 17.50 | 17.14 | 17.32 | 208,371 | +0.20(+1.17%) |
Sep 16, 2016 | 17.31 | 17.31 | 17.01 | 17.12 | 551,434 | -0.23(-1.33%) |
Sep 15, 2016 | 17.22 | 17.51 | 17.02 | 17.35 | 359,889 | +0.03(+0.17%) |
Sep 14, 2016 | 17.25 | 17.40 | 16.91 | 17.32 | 371,646 | +0.02(+0.12%) |
Sep 13, 2016 | 17.33 | 17.63 | 17.02 | 17.30 | 496,198 | -0.20(-1.14%) |
Sep 12, 2016 | 17.21 | 17.51 | 16.83 | 17.50 | 733,021 | +0.11(+0.63%) |
Sep 09, 2016 | 17.42 | 18.72 | 17.30 | 17.39 | 1,979,352 | +0.78(+4.70%) |
Sep 08, 2016 | 16.73 | 16.94 | 16.42 | 16.61 | 720,330 | +0.00(+0.00%) |
Sep 07, 2016 | 16.57 | 16.63 | 16.14 | 16.61 | 421,004 | +0.11(+0.67%) |
Sep 06, 2016 | 16.70 | 16.70 | 16.32 | 16.50 | 575,319 | -0.11(-0.66%) |
Sep 02, 2016 | 16.37 | 16.61 | 16.61 | 16.61 | 292,300 | +0.31(+1.90%) |
Sep 01, 2016 | 16.55 | 16.60 | 16.01 | 16.30 | 495,750 | -0.40(-2.40%) |
Aug 31, 2016 | 16.75 | 16.94 | 16.56 | 16.70 | 191,433 | +0.02(+0.12%) |
Aug 30, 2016 | 17.32 | 17.32 | 16.65 | 16.68 | 547,281 | -0.77(-4.41%) |
Aug 29, 2016 | 16.98 | 17.48 | 16.86 | 17.45 | 402,602 | +0.46(+2.71%) |
Aug 26, 2016 | 16.85 | 17.17 | 16.68 | 16.99 | 259,512 | +0.15(+0.89%) |
Aug 25, 2016 | 16.76 | 17.11 | 16.73 | 16.84 | 168,249 | +0.04(+0.24%) |
Aug 24, 2016 | 16.69 | 16.91 | 16.60 | 16.80 | 332,597 | +0.00(+0.00%) |
Aug 23, 2016 | 16.70 | 16.90 | 16.62 | 16.80 | 165,402 | +0.18(+1.08%) |
Aug 22, 2016 | 16.74 | 16.74 | 16.31 | 16.62 | 302,173 | +0.19(+1.16%) |
Aug 19, 2016 | 16.40 | 16.66 | 16.34 | 16.43 | 305,710 | -0.10(-0.60%) |
Aug 18, 2016 | 16.14 | 16.53 | 16.05 | 16.53 | 261,068 | +0.44(+2.73%) |
Aug 17, 2016 | 16.01 | 16.36 | 15.96 | 16.09 | 452,799 | +0.03(+0.19%) |
Aug 16, 2016 | 16.49 | 16.49 | 15.99 | 16.06 | 568,321 | -0.44(-2.67%) |
Aug 15, 2016 | 16.00 | 16.58 | 15.21 | 16.50 | 404,586 | +0.49(+3.06%) |
Aug 12, 2016 | 16.15 | 16.31 | 15.94 | 16.01 | 585,548 | -0.12(-0.74%) |
Aug 11, 2016 | 16.41 | 16.67 | 16.06 | 16.13 | 771,174 | -0.08(-0.49%) |
Aug 10, 2016 | 16.53 | 16.88 | 16.08 | 16.21 | 550,270 | -0.32(-1.94%) |
Aug 09, 2016 | 17.07 | 17.50 | 16.35 | 16.53 | 572,580 | -0.60(-3.50%) |
Aug 08, 2016 | 17.45 | 17.63 | 17.05 | 17.13 | 282,089 | -0.24(-1.38%) |
Aug 05, 2016 | 17.17 | 17.53 | 16.87 | 17.37 | 825,738 | +0.27(+1.58%) |
Aug 04, 2016 | 17.60 | 17.99 | 17.07 | 17.10 | 751,740 | -0.36(-2.06%) |
Aug 03, 2016 | 16.96 | 17.53 | 16.53 | 17.46 | 533,164 | +0.33(+1.93%) |
Aug 02, 2016 | 17.42 | 17.56 | 17.01 | 17.13 | 617,976 | -0.43(-2.45%) |
Aug 01, 2016 | 16.95 | 17.61 | 16.30 | 17.56 | 1,016,905 | +0.58(+3.42%) |
Jul 29, 2016 | 16.90 | 17.12 | 16.80 | 16.98 | 467,993 | +0.13(+0.77%) |
Jul 28, 2016 | 16.92 | 17.00 | 16.41 | 16.85 | 949,200 | -0.02(-0.12%) |
Jul 27, 2016 | 16.58 | 16.99 | 16.48 | 16.87 | 447,730 | +0.37(+2.24%) |
Jul 26, 2016 | 16.32 | 16.62 | 16.25 | 16.50 | 566,324 | +0.16(+0.98%) |
Jul 25, 2016 | 16.19 | 16.46 | 16.08 | 16.34 | 356,155 | +0.17(+1.05%) |
Jul 22, 2016 | 16.11 | 16.28 | 15.71 | 16.17 | 225,130 | +0.01(+0.06%) |
Jul 21, 2016 | 16.26 | 16.57 | 15.96 | 16.16 | 415,621 | -0.09(-0.55%) |
Jul 20, 2016 | 15.87 | 16.43 | 15.85 | 16.25 | 343,678 | +0.48(+3.04%) |
Jul 19, 2016 | 15.91 | 16.25 | 15.55 | 15.77 | 351,510 | -0.21(-1.31%) |
Jul 18, 2016 | 15.60 | 16.14 | 15.59 | 15.98 | 437,458 | +0.44(+2.83%) |
Jul 15, 2016 | 15.42 | 15.79 | 15.34 | 15.54 | 284,699 | +0.24(+1.57%) |
Jul 14, 2016 | 15.33 | 15.42 | 14.93 | 15.30 | 328,245 | +0.11(+0.72%) |
Jul 13, 2016 | 15.64 | 15.69 | 14.84 | 15.19 | 269,580 | -0.31(-2.00%) |
Jul 12, 2016 | 15.66 | 15.78 | 15.44 | 15.50 | 342,308 | -0.12(-0.77%) |
Jul 11, 2016 | 15.29 | 15.69 | 15.29 | 15.62 | 277,091 | +0.32(+2.09%) |
Jul 08, 2016 | 15.26 | 15.07 | 15.07 | 15.30 | 339,646 | +0.23(+1.53%) |
Jul 07, 2016 | 14.68 | 15.25 | 14.68 | 15.07 | 663,434 | +1.17(+8.42%) |
Jul 05, 2016 | 14.49 | 14.54 | 13.64 | 13.90 | 610,750 | -0.63(-4.34%) |