Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.23 | 18.43 | 18.10 | 18.34 | 269,767 | +0.22(+1.20%) |
Sep 29, 2016 | 18.43 | 18.49 | 18.12 | 18.13 | 128,497 | -0.30(-1.61%) |
Sep 28, 2016 | 18.71 | 19.61 | 18.31 | 18.42 | 402,987 | -0.19(-1.01%) |
Sep 27, 2016 | 17.74 | 18.62 | 17.70 | 18.61 | 1,026,615 | +1.35(+7.82%) |
Sep 26, 2016 | 17.48 | 17.57 | 17.21 | 17.26 | 361,582 | -0.30(-1.68%) |
Sep 23, 2016 | 17.76 | 17.85 | 17.51 | 17.55 | 130,382 | -0.21(-1.17%) |
Sep 22, 2016 | 17.42 | 17.78 | 17.42 | 17.76 | 131,216 | +0.51(+2.97%) |
Sep 21, 2016 | 17.18 | 17.40 | 17.05 | 17.25 | 769,014 | +0.05(+0.29%) |
Sep 20, 2016 | 17.27 | 17.31 | 17.08 | 17.20 | 117,329 | +0.02(+0.11%) |
Sep 19, 2016 | 16.95 | 17.24 | 16.87 | 17.18 | 195,008 | +0.34(+1.99%) |
Sep 16, 2016 | 17.12 | 17.46 | 16.76 | 16.84 | 295,733 | -0.26(-1.50%) |
Sep 15, 2016 | 17.21 | 17.32 | 16.97 | 17.10 | 163,121 | -0.07(-0.40%) |
Sep 14, 2016 | 17.48 | 17.54 | 17.13 | 17.17 | 107,610 | -0.27(-1.53%) |
Sep 13, 2016 | 17.79 | 18.02 | 17.37 | 17.44 | 131,940 | -0.45(-2.53%) |
Sep 12, 2016 | 18.02 | 18.07 | 17.74 | 17.89 | 360,709 | -0.28(-1.52%) |
Sep 09, 2016 | 18.62 | 18.62 | 18.16 | 18.16 | 151,678 | -0.50(-2.69%) |
Sep 08, 2016 | 18.70 | 18.75 | 18.46 | 18.67 | 255,928 | -0.05(-0.26%) |
Sep 07, 2016 | 18.72 | 18.84 | 18.55 | 18.72 | 272,198 | +0.01(+0.05%) |
Sep 06, 2016 | 19.33 | 19.33 | 18.64 | 18.71 | 174,088 | -0.51(-2.67%) |
Sep 02, 2016 | 19.03 | 19.22 | 19.22 | 19.22 | 67,876 | +0.34(+1.83%) |
Sep 01, 2016 | 19.01 | 19.01 | 18.55 | 18.87 | 112,766 | -0.03(-0.16%) |
Aug 31, 2016 | 19.26 | 19.30 | 18.70 | 18.90 | 219,077 | -0.43(-2.24%) |
Aug 30, 2016 | 18.98 | 19.37 | 18.93 | 19.34 | 116,701 | +0.38(+2.03%) |
Aug 29, 2016 | 18.64 | 18.95 | 18.46 | 18.95 | 92,044 | +0.36(+1.96%) |
Aug 26, 2016 | 18.61 | 18.98 | 18.51 | 18.59 | 66,341 | -0.04(-0.21%) |
Aug 25, 2016 | 18.44 | 18.64 | 18.40 | 18.63 | 81,255 | +0.09(+0.48%) |
Aug 24, 2016 | 18.52 | 18.63 | 18.45 | 18.54 | 92,243 | -0.01(-0.08%) |
Aug 23, 2016 | 18.55 | 18.64 | 18.46 | 18.55 | 89,724 | +0.13(+0.72%) |
Aug 22, 2016 | 18.37 | 18.47 | 18.22 | 18.42 | 85,721 | +0.04(+0.21%) |
Aug 19, 2016 | 18.16 | 18.45 | 18.08 | 18.38 | 81,675 | +0.21(+1.14%) |
Aug 18, 2016 | 18.13 | 18.22 | 18.05 | 18.17 | 131,412 | +0.01(+0.05%) |
Aug 17, 2016 | 18.19 | 18.28 | 18.06 | 18.16 | 134,211 | -0.05(-0.27%) |
Aug 16, 2016 | 18.17 | 18.25 | 18.08 | 18.21 | 170,269 | +0.03(+0.16%) |
Aug 15, 2016 | 17.85 | 18.19 | 17.52 | 18.18 | 94,609 | +0.42(+2.39%) |
Aug 12, 2016 | 17.91 | 18.11 | 17.74 | 17.76 | 128,673 | -0.16(-0.88%) |
Aug 11, 2016 | 17.86 | 18.12 | 17.86 | 17.92 | 187,365 | +0.06(+0.33%) |
Aug 10, 2016 | 17.96 | 18.05 | 17.77 | 17.86 | 146,802 | -0.06(-0.33%) |
Aug 09, 2016 | 18.17 | 18.29 | 17.89 | 17.92 | 409,125 | -0.29(-1.57%) |
Aug 08, 2016 | 17.82 | 18.28 | 17.70 | 18.20 | 198,914 | +0.38(+2.16%) |
Aug 05, 2016 | 17.42 | 17.90 | 17.39 | 17.82 | 257,019 | +0.47(+2.73%) |
Aug 04, 2016 | 17.45 | 17.69 | 17.34 | 17.35 | 242,835 | -0.06(-0.34%) |
Aug 03, 2016 | 17.29 | 17.49 | 17.13 | 17.41 | 262,513 | +0.16(+0.91%) |
Aug 02, 2016 | 17.47 | 17.47 | 17.10 | 17.25 | 254,528 | -0.19(-1.07%) |
Aug 01, 2016 | 17.54 | 17.54 | 17.15 | 17.44 | 358,423 | -0.18(-1.01%) |
Jul 29, 2016 | 17.90 | 17.91 | 17.51 | 17.61 | 510,215 | -0.45(-2.51%) |
Jul 28, 2016 | 18.75 | 18.93 | 17.87 | 18.07 | 837,952 | -1.66(-8.40%) |
Jul 27, 2016 | 19.28 | 19.83 | 19.28 | 19.72 | 454,897 | +0.44(+2.30%) |
Jul 26, 2016 | 19.08 | 19.41 | 19.03 | 19.28 | 223,628 | +0.17(+0.88%) |
Jul 25, 2016 | 19.12 | 19.33 | 19.04 | 19.11 | 168,856 | -0.04(-0.21%) |
Jul 22, 2016 | 19.17 | 19.19 | 18.92 | 19.15 | 135,024 | -0.03(-0.15%) |
Jul 21, 2016 | 18.83 | 19.49 | 18.07 | 19.18 | 252,798 | -0.07(-0.36%) |
Jul 20, 2016 | 19.27 | 19.35 | 19.15 | 19.25 | 357,449 | +0.02(+0.10%) |
Jul 19, 2016 | 19.16 | 19.27 | 18.95 | 19.23 | 227,621 | +0.02(+0.10%) |
Jul 18, 2016 | 18.91 | 19.30 | 18.91 | 19.21 | 194,039 | +0.25(+1.30%) |
Jul 15, 2016 | 18.82 | 19.00 | 18.46 | 18.96 | 225,854 | +0.28(+1.48%) |
Jul 14, 2016 | 18.70 | 18.72 | 18.53 | 18.69 | 159,812 | +0.18(+0.96%) |
Jul 13, 2016 | 18.60 | 18.84 | 18.48 | 18.51 | 123,477 | -0.05(-0.27%) |
Jul 12, 2016 | 18.41 | 18.66 | 18.32 | 18.56 | 134,016 | +0.27(+1.45%) |
Jul 11, 2016 | 18.22 | 18.39 | 18.19 | 18.29 | 108,363 | +0.13(+0.71%) |
Jul 08, 2016 | 17.99 | 18.21 | 17.76 | 18.16 | 135,952 | +0.40(+2.28%) |
Jul 07, 2016 | 17.81 | 17.94 | 17.67 | 17.76 | 197,293 | +0.02(+0.11%) |
Jul 05, 2016 | 17.85 | 18.08 | 17.59 | 17.74 | 431,270 | -0.29(-1.59%) |