Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.68 | 16.68 | 16.43 | 16.43 | 775,648 | -0.09(-0.54%) |
Sep 29, 2016 | 16.64 | 16.74 | 16.42 | 16.52 | 468,466 | -0.18(-1.11%) |
Sep 28, 2016 | 16.41 | 16.71 | 16.36 | 16.70 | 391,536 | +0.29(+1.78%) |
Sep 27, 2016 | 16.17 | 16.49 | 16.11 | 16.41 | 447,322 | +0.21(+1.30%) |
Sep 26, 2016 | 16.08 | 16.28 | 16.07 | 16.20 | 341,689 | -0.01(-0.04%) |
Sep 23, 2016 | 16.14 | 16.29 | 16.07 | 16.21 | 346,970 | +0.01(+0.08%) |
Sep 22, 2016 | 16.04 | 16.38 | 15.90 | 16.19 | 584,454 | +0.32(+2.01%) |
Sep 21, 2016 | 15.72 | 15.91 | 15.58 | 15.87 | 475,610 | +0.28(+1.80%) |
Sep 20, 2016 | 15.91 | 15.91 | 15.56 | 15.59 | 381,521 | -0.28(-1.77%) |
Sep 19, 2016 | 15.77 | 16.15 | 15.77 | 15.87 | 404,060 | +0.21(+1.34%) |
Sep 16, 2016 | 15.84 | 15.86 | 15.59 | 15.66 | 982,836 | -0.31(-1.95%) |
Sep 15, 2016 | 16.03 | 16.07 | 15.90 | 15.98 | 407,917 | +0.00(+0.00%) |
Sep 14, 2016 | 16.01 | 16.15 | 15.84 | 15.98 | 507,591 | -0.04(-0.28%) |
Sep 13, 2016 | 16.40 | 16.52 | 15.94 | 16.02 | 547,025 | -0.54(-3.27%) |
Sep 12, 2016 | 16.10 | 16.63 | 16.01 | 16.56 | 816,222 | +0.35(+2.16%) |
Sep 09, 2016 | 16.82 | 16.82 | 16.10 | 16.21 | 729,104 | -0.76(-4.47%) |
Sep 08, 2016 | 16.96 | 17.08 | 16.96 | 16.97 | 572,048 | -0.06(-0.37%) |
Sep 07, 2016 | 16.55 | 17.04 | 16.55 | 17.03 | 615,255 | +0.45(+2.69%) |
Sep 06, 2016 | 16.53 | 16.59 | 16.40 | 16.59 | 371,164 | +0.11(+0.70%) |
Sep 02, 2016 | 16.49 | 16.47 | 16.47 | 16.47 | 383,811 | +0.08(+0.51%) |
Sep 01, 2016 | 16.67 | 16.72 | 16.26 | 16.39 | 419,620 | -0.24(-1.42%) |
Aug 31, 2016 | 16.67 | 16.73 | 16.38 | 16.63 | 936,073 | -0.07(-0.42%) |
Aug 30, 2016 | 16.46 | 16.73 | 16.41 | 16.70 | 412,824 | +0.24(+1.47%) |
Aug 29, 2016 | 16.49 | 16.63 | 16.43 | 16.45 | 295,457 | +0.04(+0.23%) |
Aug 26, 2016 | 16.65 | 16.74 | 16.29 | 16.42 | 334,784 | -0.23(-1.38%) |
Aug 25, 2016 | 16.56 | 16.75 | 16.47 | 16.65 | 405,115 | +0.05(+0.31%) |
Aug 24, 2016 | 16.76 | 16.76 | 16.51 | 16.59 | 444,559 | -0.21(-1.25%) |
Aug 23, 2016 | 16.42 | 16.88 | 16.33 | 16.80 | 543,413 | +0.52(+3.21%) |
Aug 22, 2016 | 16.28 | 16.29 | 16.10 | 16.28 | 516,849 | +0.01(+0.04%) |
Aug 19, 2016 | 16.12 | 16.28 | 16.04 | 16.28 | 541,853 | +0.07(+0.43%) |
Aug 18, 2016 | 16.02 | 16.21 | 15.92 | 16.21 | 638,106 | +0.21(+1.31%) |
Aug 17, 2016 | 16.03 | 16.04 | 15.80 | 16.00 | 622,997 | -0.07(-0.44%) |
Aug 16, 2016 | 16.07 | 16.10 | 15.96 | 16.07 | 344,553 | -0.07(-0.43%) |
Aug 15, 2016 | 15.91 | 16.19 | 15.88 | 16.14 | 599,370 | +0.31(+1.93%) |
Aug 12, 2016 | 16.03 | 16.05 | 15.70 | 15.83 | 517,728 | -0.21(-1.31%) |
Aug 11, 2016 | 15.95 | 16.08 | 15.84 | 16.04 | 503,654 | +0.16(+1.00%) |
Aug 10, 2016 | 16.08 | 16.08 | 15.83 | 15.88 | 404,715 | -0.17(-1.03%) |
Aug 09, 2016 | 15.99 | 16.07 | 15.89 | 16.05 | 572,252 | +0.10(+0.64%) |
Aug 08, 2016 | 16.12 | 16.21 | 15.77 | 15.94 | 1,086,391 | -0.31(-1.92%) |
Aug 05, 2016 | 16.22 | 16.39 | 16.22 | 16.26 | 984,125 | +0.13(+0.78%) |
Aug 04, 2016 | 16.51 | 16.58 | 16.04 | 16.13 | 1,048,047 | -0.38(-2.33%) |
Aug 03, 2016 | 16.85 | 17.18 | 16.50 | 16.52 | 1,376,619 | +0.22(+1.35%) |
Aug 02, 2016 | 16.58 | 16.61 | 16.23 | 16.29 | 562,959 | -0.30(-1.82%) |
Aug 01, 2016 | 16.56 | 16.71 | 16.45 | 16.60 | 884,312 | +0.00(+0.00%) |
Jul 29, 2016 | 17.13 | 17.13 | 16.54 | 16.60 | 764,977 | -0.52(-3.02%) |
Jul 28, 2016 | 17.23 | 17.30 | 17.10 | 17.11 | 528,124 | -0.11(-0.62%) |
Jul 27, 2016 | 17.21 | 17.40 | 17.13 | 17.22 | 683,066 | +0.07(+0.40%) |
Jul 26, 2016 | 17.08 | 17.18 | 16.99 | 17.15 | 803,268 | +0.10(+0.59%) |
Jul 25, 2016 | 17.01 | 17.13 | 16.91 | 17.05 | 569,093 | +0.04(+0.22%) |
Jul 22, 2016 | 16.99 | 17.06 | 16.79 | 17.01 | 493,493 | +0.06(+0.33%) |
Jul 21, 2016 | 17.03 | 17.04 | 16.79 | 16.96 | 612,731 | +0.15(+0.90%) |
Jul 20, 2016 | 16.71 | 16.85 | 16.64 | 16.81 | 464,645 | +0.11(+0.64%) |
Jul 19, 2016 | 16.74 | 16.81 | 16.64 | 16.70 | 335,427 | -0.03(-0.19%) |
Jul 18, 2016 | 16.66 | 16.74 | 16.54 | 16.73 | 436,731 | +0.06(+0.34%) |
Jul 15, 2016 | 16.64 | 16.69 | 16.48 | 16.67 | 975,939 | +0.13(+0.80%) |
Jul 14, 2016 | 16.77 | 16.77 | 16.52 | 16.54 | 816,072 | -0.04(-0.23%) |
Jul 13, 2016 | 16.73 | 16.79 | 16.54 | 16.58 | 995,575 | -0.07(-0.42%) |
Jul 12, 2016 | 16.64 | 16.83 | 16.56 | 16.65 | 1,330,767 | +0.11(+0.65%) |
Jul 11, 2016 | 16.53 | 16.64 | 16.40 | 16.54 | 942,498 | +0.11(+0.65%) |
Jul 08, 2016 | 16.02 | 16.44 | 15.87 | 16.43 | 1,145,355 | +0.56(+3.54%) |
Jul 07, 2016 | 15.75 | 15.97 | 15.72 | 15.87 | 901,151 | +0.11(+0.72%) |
Jul 06, 2016 | 15.27 | 15.78 | 15.22 | 15.76 | 1,156,729 | +0.40(+2.63%) |
Jul 05, 2016 | 15.53 | 15.62 | 15.18 | 15.36 | 663,334 | -0.19(-1.22%) |