Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.59 | 17.80 | 17.59 | 17.78 | 3,132,231 | +0.10(+0.58%) |
Sep 29, 2016 | 17.76 | 17.85 | 17.60 | 17.67 | 3,196,361 | -0.25(-1.41%) |
Sep 28, 2016 | 17.76 | 17.93 | 17.71 | 17.93 | 2,069,669 | +0.17(+0.93%) |
Sep 27, 2016 | 17.62 | 17.79 | 17.59 | 17.76 | 1,557,546 | -0.01(-0.04%) |
Sep 26, 2016 | 17.85 | 17.85 | 17.76 | 17.77 | 1,523,276 | -0.12(-0.66%) |
Sep 23, 2016 | 17.92 | 18.00 | 17.86 | 17.89 | 2,452,749 | -0.13(-0.70%) |
Sep 22, 2016 | 18.04 | 18.07 | 17.96 | 18.01 | 1,422,454 | +0.24(+1.33%) |
Sep 21, 2016 | 17.68 | 17.78 | 17.56 | 17.78 | 1,836,616 | +0.30(+1.72%) |
Sep 20, 2016 | 17.62 | 17.62 | 17.47 | 17.48 | 1,655,061 | +0.12(+0.68%) |
Sep 19, 2016 | 17.36 | 17.47 | 17.33 | 17.36 | 1,866,532 | +0.02(+0.14%) |
Sep 16, 2016 | 17.38 | 17.42 | 17.27 | 17.33 | 2,880,177 | -0.24(-1.35%) |
Sep 15, 2016 | 17.41 | 17.62 | 17.37 | 17.57 | 2,523,590 | +0.14(+0.82%) |
Sep 14, 2016 | 17.59 | 17.63 | 17.39 | 17.43 | 5,535,012 | -0.13(-0.76%) |
Sep 13, 2016 | 17.70 | 17.75 | 17.47 | 17.56 | 3,594,828 | -0.12(-0.67%) |
Sep 12, 2016 | 17.39 | 17.72 | 17.36 | 17.68 | 2,457,924 | +0.17(+0.99%) |
Sep 09, 2016 | 17.82 | 17.83 | 17.51 | 17.51 | 2,327,393 | -0.38(-2.12%) |
Sep 08, 2016 | 17.86 | 17.99 | 17.85 | 17.89 | 2,325,948 | +0.04(+0.22%) |
Sep 07, 2016 | 17.87 | 17.91 | 17.80 | 17.85 | 1,407,640 | +0.05(+0.27%) |
Sep 06, 2016 | 17.74 | 17.84 | 17.64 | 17.80 | 3,981,655 | +0.26(+1.49%) |
Sep 02, 2016 | 17.49 | 17.54 | 17.54 | 17.54 | 2,435,234 | +0.11(+0.63%) |
Sep 01, 2016 | 17.09 | 17.45 | 17.05 | 17.43 | 3,561,401 | +0.32(+1.85%) |
Aug 31, 2016 | 17.15 | 17.19 | 17.06 | 17.11 | 1,191,361 | -0.07(-0.41%) |
Aug 30, 2016 | 17.28 | 17.30 | 17.14 | 17.18 | 1,250,148 | -0.12(-0.68%) |
Aug 29, 2016 | 17.22 | 17.32 | 17.21 | 17.30 | 1,178,950 | +0.06(+0.32%) |
Aug 26, 2016 | 17.40 | 17.58 | 17.18 | 17.25 | 1,843,082 | -0.08(-0.46%) |
Aug 25, 2016 | 17.32 | 17.37 | 17.32 | 17.33 | 815,087 | -0.04(-0.23%) |
Aug 24, 2016 | 17.41 | 17.44 | 17.34 | 17.36 | 741,657 | -0.06(-0.36%) |
Aug 23, 2016 | 17.48 | 17.52 | 17.42 | 17.43 | 1,071,537 | +0.09(+0.55%) |
Aug 22, 2016 | 17.31 | 17.38 | 17.27 | 17.33 | 1,379,717 | -0.09(-0.50%) |
Aug 19, 2016 | 17.36 | 17.44 | 17.29 | 17.42 | 1,571,046 | -0.24(-1.34%) |
Aug 18, 2016 | 17.55 | 17.66 | 17.54 | 17.66 | 1,421,572 | +0.24(+1.36%) |
Aug 17, 2016 | 17.41 | 17.45 | 17.30 | 17.42 | 1,789,710 | +0.01(+0.05%) |
Aug 16, 2016 | 17.43 | 17.50 | 17.40 | 17.41 | 1,464,868 | -0.06(-0.36%) |
Aug 15, 2016 | 17.41 | 17.50 | 17.41 | 17.48 | 1,587,865 | +0.05(+0.27%) |
Aug 12, 2016 | 17.47 | 17.49 | 17.39 | 17.43 | 1,352,394 | +0.04(+0.23%) |
Aug 11, 2016 | 17.39 | 17.44 | 17.33 | 17.39 | 1,360,187 | +0.13(+0.73%) |
Aug 10, 2016 | 17.29 | 17.33 | 17.25 | 17.26 | 2,171,933 | +0.24(+1.39%) |
Aug 09, 2016 | 17.02 | 17.09 | 16.99 | 17.02 | 1,092,760 | +0.13(+0.79%) |
Aug 08, 2016 | 16.84 | 16.91 | 16.84 | 16.89 | 1,351,894 | +0.07(+0.42%) |
Aug 05, 2016 | 16.73 | 16.84 | 16.73 | 16.82 | 1,310,149 | +0.06(+0.33%) |
Aug 04, 2016 | 16.72 | 16.82 | 16.69 | 16.76 | 1,138,330 | +0.18(+1.10%) |
Aug 03, 2016 | 16.54 | 16.60 | 16.53 | 16.58 | 1,583,330 | -0.06(-0.38%) |
Aug 02, 2016 | 16.75 | 16.75 | 16.58 | 16.65 | 1,953,877 | +0.01(+0.05%) |
Aug 01, 2016 | 16.60 | 16.71 | 16.54 | 16.64 | 1,495,280 | -0.14(-0.85%) |
Jul 29, 2016 | 16.77 | 16.88 | 16.71 | 16.78 | 2,149,294 | +0.14(+0.85%) |
Jul 28, 2016 | 16.61 | 16.68 | 16.56 | 16.64 | 2,347,204 | +0.10(+0.62%) |
Jul 27, 2016 | 16.51 | 16.57 | 16.42 | 16.54 | 2,028,430 | -0.02(-0.14%) |
Jul 26, 2016 | 16.46 | 16.57 | 16.41 | 16.56 | 1,762,226 | +0.10(+0.62%) |
Jul 25, 2016 | 16.47 | 16.49 | 16.38 | 16.46 | 1,419,151 | -0.06(-0.33%) |
Jul 22, 2016 | 16.54 | 16.55 | 16.37 | 16.51 | 2,912,172 | +0.17(+1.01%) |
Jul 21, 2016 | 16.31 | 16.47 | 16.27 | 16.35 | 3,821,826 | +0.36(+2.27%) |
Jul 20, 2016 | 15.95 | 16.07 | 15.88 | 15.98 | 2,334,072 | +0.10(+0.65%) |
Jul 19, 2016 | 15.79 | 15.93 | 15.75 | 15.88 | 2,624,858 | +0.14(+0.90%) |
Jul 18, 2016 | 15.77 | 15.83 | 15.71 | 15.74 | 1,984,342 | -0.06(-0.35%) |
Jul 15, 2016 | 15.75 | 15.81 | 15.69 | 15.79 | 2,011,719 | +0.04(+0.25%) |
Jul 14, 2016 | 15.79 | 15.86 | 15.72 | 15.75 | 3,830,233 | +0.25(+1.63%) |
Jul 13, 2016 | 15.55 | 15.57 | 15.45 | 15.50 | 1,712,440 | +0.08(+0.51%) |
Jul 12, 2016 | 15.41 | 15.47 | 15.39 | 15.42 | 2,844,715 | +0.13(+0.88%) |
Jul 11, 2016 | 15.30 | 15.37 | 15.27 | 15.29 | 2,211,184 | +0.36(+2.43%) |
Jul 08, 2016 | 14.81 | 14.95 | 15.30 | 14.92 | 1,935,032 | -0.37(-2.43%) |
Jul 07, 2016 | 15.35 | 15.44 | 15.23 | 15.30 | 2,203,667 | +0.02(+0.16%) |
Jul 06, 2016 | 15.13 | 15.29 | 15.02 | 15.27 | 2,714,873 | +0.02(+0.16%) |
Jul 05, 2016 | 15.40 | 15.43 | 15.21 | 15.25 | 1,995,016 | -0.47(-3.01%) |