Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.50 | 18.90 | 18.23 | 18.84 | 1,184,898 | +0.42(+2.28%) |
Sep 29, 2016 | 18.74 | 18.81 | 18.30 | 18.42 | 1,093,728 | -0.39(-2.08%) |
Sep 28, 2016 | 18.37 | 18.82 | 18.37 | 18.81 | 1,271,679 | +0.47(+2.54%) |
Sep 27, 2016 | 18.13 | 18.34 | 17.90 | 18.34 | 1,357,071 | +0.24(+1.31%) |
Sep 26, 2016 | 18.09 | 18.21 | 17.91 | 18.10 | 930,999 | -0.08(-0.42%) |
Sep 23, 2016 | 18.29 | 18.29 | 18.02 | 18.18 | 878,209 | -0.14(-0.78%) |
Sep 22, 2016 | 18.02 | 18.36 | 17.97 | 18.32 | 986,517 | +0.48(+2.67%) |
Sep 21, 2016 | 17.72 | 17.85 | 17.44 | 17.85 | 992,989 | +0.22(+1.24%) |
Sep 20, 2016 | 17.78 | 17.78 | 17.52 | 17.63 | 1,024,767 | -0.10(-0.54%) |
Sep 19, 2016 | 17.97 | 18.09 | 17.65 | 17.72 | 1,474,120 | +0.12(+0.70%) |
Sep 16, 2016 | 17.72 | 17.72 | 17.40 | 17.60 | 1,479,632 | -0.24(-1.33%) |
Sep 15, 2016 | 17.81 | 17.98 | 17.68 | 17.84 | 851,085 | +0.04(+0.21%) |
Sep 14, 2016 | 17.69 | 17.88 | 17.53 | 17.80 | 1,416,373 | +0.14(+0.81%) |
Sep 13, 2016 | 18.09 | 18.09 | 17.64 | 17.65 | 1,384,631 | -0.56(-3.08%) |
Sep 12, 2016 | 17.96 | 18.24 | 17.80 | 18.22 | 1,729,435 | +0.10(+0.53%) |
Sep 09, 2016 | 18.68 | 18.71 | 17.99 | 18.12 | 1,665,674 | -0.73(-3.89%) |
Sep 08, 2016 | 19.66 | 20.00 | 18.69 | 18.85 | 2,769,954 | +0.03(+0.15%) |
Sep 07, 2016 | 18.65 | 18.90 | 18.65 | 18.83 | 917,240 | +0.13(+0.71%) |
Sep 06, 2016 | 18.81 | 18.86 | 18.61 | 18.69 | 432,987 | -0.03(-0.15%) |
Sep 02, 2016 | 18.83 | 18.72 | 18.72 | 18.72 | 628,718 | -0.07(-0.36%) |
Sep 01, 2016 | 18.72 | 18.96 | 18.62 | 18.79 | 884,218 | +0.22(+1.18%) |
Aug 31, 2016 | 18.62 | 18.63 | 18.32 | 18.57 | 1,461,928 | -0.02(-0.10%) |
Aug 30, 2016 | 18.71 | 18.81 | 18.51 | 18.59 | 947,594 | -0.18(-0.96%) |
Aug 29, 2016 | 18.92 | 19.00 | 18.73 | 18.77 | 793,999 | -0.20(-1.05%) |
Aug 26, 2016 | 18.99 | 19.15 | 18.76 | 18.97 | 1,084,506 | -0.03(-0.15%) |
Aug 25, 2016 | 19.06 | 19.06 | 18.87 | 19.00 | 793,688 | -0.09(-0.45%) |
Aug 24, 2016 | 19.24 | 19.40 | 19.05 | 19.08 | 985,020 | -0.21(-1.09%) |
Aug 23, 2016 | 18.94 | 19.37 | 18.94 | 19.29 | 988,261 | +0.48(+2.53%) |
Aug 22, 2016 | 18.85 | 18.85 | 18.60 | 18.82 | 540,670 | -0.04(-0.20%) |
Aug 19, 2016 | 18.73 | 18.87 | 18.62 | 18.85 | 866,193 | +0.10(+0.56%) |
Aug 18, 2016 | 18.59 | 18.75 | 18.45 | 18.75 | 552,166 | +0.11(+0.61%) |
Aug 17, 2016 | 18.68 | 18.71 | 18.34 | 18.64 | 1,008,682 | +0.00(+0.00%) |
Aug 16, 2016 | 18.72 | 18.84 | 18.47 | 18.64 | 1,260,083 | -0.16(-0.86%) |
Aug 15, 2016 | 19.00 | 19.19 | 18.79 | 18.80 | 1,685,580 | -0.08(-0.40%) |
Aug 12, 2016 | 19.05 | 19.13 | 18.78 | 18.87 | 935,643 | -0.17(-0.90%) |
Aug 11, 2016 | 18.50 | 19.10 | 18.36 | 19.05 | 2,597,815 | +0.58(+3.15%) |
Aug 10, 2016 | 18.51 | 18.62 | 18.28 | 18.46 | 1,516,869 | +0.01(+0.05%) |
Aug 09, 2016 | 17.88 | 18.56 | 17.78 | 18.45 | 1,728,754 | +0.51(+2.87%) |
Aug 08, 2016 | 17.88 | 18.00 | 17.77 | 17.94 | 1,045,480 | +0.09(+0.48%) |
Aug 05, 2016 | 17.57 | 18.00 | 17.47 | 17.85 | 1,371,846 | +0.33(+1.90%) |
Aug 04, 2016 | 17.98 | 18.61 | 17.14 | 17.52 | 4,130,749 | -0.56(-3.11%) |
Aug 03, 2016 | 18.08 | 18.28 | 17.88 | 18.08 | 1,584,596 | -0.07(-0.37%) |
Aug 02, 2016 | 18.50 | 18.57 | 18.00 | 18.15 | 1,053,855 | -0.36(-1.95%) |
Aug 01, 2016 | 18.66 | 18.75 | 18.40 | 18.51 | 678,339 | -0.16(-0.87%) |
Jul 29, 2016 | 18.71 | 18.79 | 18.50 | 18.67 | 1,269,976 | -0.09(-0.46%) |
Jul 28, 2016 | 18.29 | 18.80 | 18.25 | 18.76 | 990,815 | +0.50(+2.71%) |
Jul 27, 2016 | 18.27 | 18.31 | 18.05 | 18.26 | 743,497 | +0.08(+0.42%) |
Jul 26, 2016 | 17.89 | 18.25 | 17.86 | 18.19 | 1,973,838 | +0.36(+2.03%) |
Jul 25, 2016 | 18.02 | 18.12 | 17.78 | 17.83 | 1,450,004 | -0.19(-1.06%) |
Jul 22, 2016 | 17.79 | 18.03 | 17.68 | 18.02 | 1,312,673 | +0.06(+0.32%) |
Jul 21, 2016 | 18.21 | 18.27 | 17.85 | 17.96 | 873,500 | -0.30(-1.62%) |
Jul 20, 2016 | 18.01 | 18.31 | 17.80 | 18.25 | 938,241 | +0.29(+1.59%) |
Jul 19, 2016 | 18.29 | 18.29 | 17.94 | 17.97 | 789,643 | -0.36(-1.97%) |
Jul 18, 2016 | 18.24 | 18.42 | 18.08 | 18.33 | 1,073,965 | +0.07(+0.36%) |
Jul 15, 2016 | 18.29 | 18.37 | 18.18 | 18.26 | 654,543 | +0.01(+0.05%) |
Jul 14, 2016 | 18.24 | 18.41 | 18.07 | 18.25 | 880,152 | +0.08(+0.42%) |
Jul 13, 2016 | 18.05 | 18.22 | 17.91 | 18.18 | 697,211 | +0.15(+0.85%) |
Jul 12, 2016 | 18.01 | 18.09 | 17.88 | 18.03 | 514,009 | +0.20(+1.12%) |
Jul 11, 2016 | 17.97 | 18.08 | 17.76 | 17.83 | 1,077,139 | -0.02(-0.11%) |
Jul 08, 2016 | 17.52 | 17.81 | 17.42 | 17.85 | 2,210,132 | +0.43(+2.46%) |
Jul 07, 2016 | 17.43 | 17.72 | 17.26 | 17.42 | 985,687 | +0.05(+0.27%) |
Jul 06, 2016 | 17.13 | 17.39 | 16.98 | 17.37 | 858,620 | +0.10(+0.61%) |
Jul 05, 2016 | 17.28 | 17.37 | 16.94 | 17.26 | 1,091,099 | -0.16(-0.93%) |