Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.65 | 17.72 | 17.56 | 17.65 | 620,436 | +0.05(+0.30%) |
Sep 29, 2016 | 17.59 | 17.75 | 17.56 | 17.59 | 423,445 | -0.09(-0.50%) |
Sep 28, 2016 | 17.69 | 17.82 | 17.50 | 17.68 | 541,837 | -0.11(-0.64%) |
Sep 27, 2016 | 17.78 | 17.92 | 17.51 | 17.79 | 708,526 | +0.05(+0.30%) |
Sep 26, 2016 | 18.41 | 18.45 | 17.70 | 17.74 | 1,275,201 | -0.72(-3.90%) |
Sep 23, 2016 | 17.79 | 18.49 | 17.45 | 18.46 | 4,977,888 | +1.00(+5.74%) |
Sep 22, 2016 | 17.45 | 17.57 | 17.38 | 17.46 | 293,527 | +0.13(+0.76%) |
Sep 21, 2016 | 17.27 | 17.55 | 17.20 | 17.33 | 563,751 | +0.01(+0.05%) |
Sep 20, 2016 | 17.20 | 17.45 | 17.14 | 17.32 | 295,096 | +0.18(+1.08%) |
Sep 19, 2016 | 17.45 | 17.50 | 16.96 | 17.14 | 323,939 | -0.32(-1.81%) |
Sep 16, 2016 | 17.45 | 17.61 | 17.22 | 17.45 | 506,316 | -0.07(-0.40%) |
Sep 15, 2016 | 17.20 | 17.77 | 17.14 | 17.52 | 706,053 | +0.33(+1.89%) |
Sep 14, 2016 | 17.50 | 17.50 | 17.02 | 17.20 | 402,287 | -0.25(-1.46%) |
Sep 13, 2016 | 17.82 | 17.88 | 17.36 | 17.45 | 793,366 | -0.55(-3.03%) |
Sep 12, 2016 | 17.58 | 18.02 | 17.02 | 18.00 | 757,280 | +0.32(+1.79%) |
Sep 09, 2016 | 18.14 | 18.30 | 17.67 | 17.68 | 556,481 | -0.60(-3.27%) |
Sep 08, 2016 | 18.65 | 18.71 | 18.21 | 18.28 | 315,985 | -0.46(-2.44%) |
Sep 07, 2016 | 18.67 | 18.76 | 18.30 | 18.74 | 365,228 | +0.06(+0.33%) |
Sep 06, 2016 | 18.52 | 18.71 | 18.39 | 18.67 | 422,515 | +0.21(+1.14%) |
Sep 02, 2016 | 18.42 | 18.46 | 18.46 | 18.46 | 381,376 | +0.09(+0.48%) |
Sep 01, 2016 | 18.45 | 18.67 | 18.05 | 18.37 | 776,659 | -0.66(-3.46%) |
Aug 31, 2016 | 19.26 | 19.39 | 18.99 | 19.03 | 423,385 | -0.24(-1.23%) |
Aug 30, 2016 | 19.13 | 19.30 | 18.47 | 19.27 | 387,603 | +0.17(+0.87%) |
Aug 29, 2016 | 19.39 | 19.43 | 19.10 | 19.10 | 237,489 | -0.24(-1.23%) |
Aug 26, 2016 | 19.33 | 19.55 | 19.27 | 19.34 | 301,834 | -0.02(-0.09%) |
Aug 25, 2016 | 19.60 | 19.87 | 19.29 | 19.36 | 386,358 | -0.28(-1.43%) |
Aug 24, 2016 | 20.02 | 20.04 | 19.47 | 19.64 | 267,171 | -0.41(-2.06%) |
Aug 23, 2016 | 19.64 | 20.58 | 19.60 | 20.05 | 1,055,894 | +0.43(+2.20%) |
Aug 22, 2016 | 19.32 | 19.78 | 19.25 | 19.62 | 385,561 | +0.36(+1.87%) |
Aug 19, 2016 | 19.03 | 19.40 | 19.03 | 19.26 | 291,734 | +0.25(+1.34%) |
Aug 18, 2016 | 19.04 | 19.14 | 18.96 | 19.01 | 169,153 | -0.04(-0.23%) |
Aug 17, 2016 | 19.47 | 19.61 | 19.00 | 19.05 | 634,386 | -0.40(-2.03%) |
Aug 16, 2016 | 19.55 | 19.67 | 19.32 | 19.45 | 352,721 | -0.11(-0.58%) |
Aug 15, 2016 | 19.78 | 20.00 | 19.12 | 19.56 | 752,412 | -0.10(-0.49%) |
Aug 12, 2016 | 19.05 | 20.33 | 18.14 | 19.66 | 2,729,742 | +1.78(+9.99%) |
Aug 11, 2016 | 17.82 | 18.28 | 17.80 | 17.87 | 659,798 | +0.14(+0.79%) |
Aug 10, 2016 | 17.87 | 18.29 | 17.36 | 17.73 | 458,703 | -0.11(-0.64%) |
Aug 09, 2016 | 18.24 | 18.25 | 17.61 | 17.85 | 505,209 | -0.37(-2.03%) |
Aug 08, 2016 | 18.15 | 18.37 | 18.02 | 18.22 | 206,493 | +0.16(+0.88%) |
Aug 05, 2016 | 18.01 | 18.51 | 17.90 | 18.06 | 371,284 | +0.10(+0.54%) |
Aug 04, 2016 | 17.74 | 18.02 | 17.56 | 17.96 | 215,352 | +0.18(+0.99%) |
Aug 03, 2016 | 17.58 | 18.03 | 17.57 | 17.79 | 212,492 | +0.16(+0.90%) |
Aug 02, 2016 | 17.99 | 18.01 | 17.59 | 17.63 | 259,545 | -0.30(-1.67%) |
Aug 01, 2016 | 17.98 | 17.98 | 17.75 | 17.93 | 251,954 | -0.10(-0.54%) |
Jul 29, 2016 | 18.01 | 18.16 | 17.86 | 18.02 | 331,146 | +0.03(+0.15%) |
Jul 28, 2016 | 17.77 | 18.16 | 17.71 | 18.00 | 320,275 | +0.13(+0.74%) |
Jul 27, 2016 | 17.70 | 17.94 | 17.67 | 17.86 | 200,111 | +0.12(+0.69%) |
Jul 26, 2016 | 17.80 | 17.86 | 17.60 | 17.74 | 161,075 | -0.04(-0.25%) |
Jul 25, 2016 | 17.63 | 17.91 | 17.63 | 17.79 | 272,696 | +0.19(+1.10%) |
Jul 22, 2016 | 17.49 | 17.65 | 17.21 | 17.59 | 444,492 | +0.14(+0.81%) |
Jul 21, 2016 | 17.65 | 17.75 | 17.33 | 17.45 | 344,278 | -0.19(-1.10%) |
Jul 20, 2016 | 18.00 | 18.19 | 17.62 | 17.65 | 439,087 | -0.35(-1.95%) |
Jul 19, 2016 | 17.79 | 18.45 | 17.79 | 18.00 | 698,852 | +0.21(+1.19%) |
Jul 18, 2016 | 17.75 | 17.86 | 17.69 | 17.79 | 472,993 | +0.05(+0.30%) |
Jul 15, 2016 | 17.88 | 17.90 | 17.68 | 17.73 | 299,201 | -0.14(-0.79%) |
Jul 14, 2016 | 18.29 | 18.29 | 17.78 | 17.87 | 421,757 | -0.14(-0.78%) |
Jul 13, 2016 | 18.25 | 18.34 | 18.00 | 18.01 | 440,063 | -0.27(-1.49%) |
Jul 12, 2016 | 18.20 | 18.45 | 17.96 | 18.29 | 801,706 | +0.15(+0.82%) |
Jul 11, 2016 | 17.71 | 18.20 | 17.59 | 18.14 | 1,031,165 | +0.64(+3.67%) |
Jul 08, 2016 | 17.10 | 17.72 | 16.96 | 17.50 | 924,191 | +0.54(+3.16%) |
Jul 07, 2016 | 16.56 | 17.03 | 16.56 | 16.96 | 472,362 | +0.38(+2.28%) |
Jul 06, 2016 | 16.51 | 16.70 | 16.31 | 16.58 | 777,881 | +0.07(+0.43%) |
Jul 05, 2016 | 16.70 | 16.79 | 16.41 | 16.51 | 456,699 | -0.22(-1.31%) |