Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.39 | 19.80 | 19.00 | 19.03 | 305,390 | -0.36(-1.87%) |
Sep 29, 2016 | 19.49 | 19.62 | 19.32 | 19.39 | 138,831 | -0.11(-0.58%) |
Sep 28, 2016 | 19.25 | 19.54 | 19.10 | 19.50 | 155,551 | +0.23(+1.21%) |
Sep 27, 2016 | 18.98 | 19.35 | 18.98 | 19.27 | 180,883 | +0.26(+1.35%) |
Sep 26, 2016 | 19.18 | 19.27 | 18.99 | 19.01 | 189,940 | -0.29(-1.52%) |
Sep 23, 2016 | 19.19 | 19.34 | 18.94 | 19.31 | 209,724 | -0.02(-0.08%) |
Sep 22, 2016 | 18.70 | 19.34 | 18.52 | 19.32 | 331,696 | +0.81(+4.40%) |
Sep 21, 2016 | 18.39 | 18.68 | 18.17 | 18.51 | 296,173 | +0.18(+0.99%) |
Sep 20, 2016 | 18.60 | 18.60 | 18.32 | 18.33 | 121,484 | -0.13(-0.69%) |
Sep 19, 2016 | 18.33 | 18.48 | 18.27 | 18.45 | 171,030 | +0.14(+0.74%) |
Sep 16, 2016 | 18.24 | 18.38 | 18.07 | 18.32 | 1,476,093 | +0.08(+0.41%) |
Sep 15, 2016 | 17.80 | 18.26 | 17.79 | 18.24 | 340,187 | +0.38(+2.11%) |
Sep 14, 2016 | 17.96 | 18.17 | 17.72 | 17.87 | 209,304 | +0.04(+0.21%) |
Sep 13, 2016 | 18.17 | 18.17 | 17.52 | 17.83 | 315,913 | -0.32(-1.74%) |
Sep 12, 2016 | 17.54 | 18.18 | 17.50 | 18.15 | 299,327 | +0.50(+2.82%) |
Sep 09, 2016 | 18.26 | 18.27 | 17.58 | 17.65 | 323,047 | -0.78(-4.25%) |
Sep 08, 2016 | 18.54 | 18.54 | 18.18 | 18.43 | 186,173 | -0.10(-0.53%) |
Sep 07, 2016 | 18.33 | 18.59 | 18.27 | 18.53 | 206,723 | +0.12(+0.66%) |
Sep 06, 2016 | 18.48 | 18.58 | 18.25 | 18.41 | 131,349 | +0.02(+0.12%) |
Sep 02, 2016 | 18.03 | 18.39 | 18.39 | 18.39 | 177,350 | +0.35(+1.97%) |
Sep 01, 2016 | 18.09 | 18.22 | 17.96 | 18.03 | 335,605 | -0.10(-0.54%) |
Aug 31, 2016 | 18.16 | 18.18 | 18.03 | 18.13 | 230,506 | -0.09(-0.50%) |
Aug 30, 2016 | 18.21 | 18.27 | 18.01 | 18.22 | 259,747 | +0.01(+0.04%) |
Aug 29, 2016 | 18.26 | 18.31 | 18.09 | 18.21 | 250,007 | +0.05(+0.29%) |
Aug 26, 2016 | 18.32 | 18.54 | 18.05 | 18.16 | 204,075 | -0.26(-1.39%) |
Aug 25, 2016 | 18.12 | 18.42 | 18.12 | 18.42 | 198,926 | +0.21(+1.16%) |
Aug 24, 2016 | 18.14 | 18.26 | 17.96 | 18.21 | 251,364 | +0.16(+0.88%) |
Aug 23, 2016 | 18.04 | 18.31 | 17.97 | 18.05 | 288,541 | -0.02(-0.08%) |
Aug 22, 2016 | 18.11 | 18.20 | 17.86 | 18.06 | 245,557 | -0.01(-0.04%) |
Aug 19, 2016 | 18.14 | 18.30 | 17.91 | 18.07 | 297,851 | -0.17(-0.95%) |
Aug 18, 2016 | 18.39 | 18.82 | 18.06 | 18.24 | 333,552 | -0.08(-0.41%) |
Aug 17, 2016 | 18.26 | 18.38 | 18.06 | 18.32 | 303,299 | +0.00(+0.00%) |
Aug 16, 2016 | 18.85 | 18.96 | 18.17 | 18.32 | 589,881 | -0.60(-3.15%) |
Aug 15, 2016 | 19.13 | 19.19 | 18.75 | 18.91 | 359,602 | -0.22(-1.14%) |
Aug 12, 2016 | 19.55 | 19.64 | 19.10 | 19.13 | 234,227 | -0.38(-1.97%) |
Aug 11, 2016 | 19.64 | 19.95 | 19.47 | 19.52 | 406,035 | -0.06(-0.31%) |
Aug 10, 2016 | 19.40 | 19.59 | 19.38 | 19.58 | 212,546 | +0.19(+0.97%) |
Aug 09, 2016 | 19.20 | 19.47 | 19.01 | 19.39 | 211,405 | +0.08(+0.43%) |
Aug 08, 2016 | 19.48 | 19.53 | 19.04 | 19.31 | 392,105 | -0.26(-1.31%) |
Aug 05, 2016 | 19.68 | 19.94 | 19.31 | 19.56 | 546,428 | -0.47(-2.37%) |
Aug 04, 2016 | 19.91 | 20.11 | 19.06 | 20.04 | 388,735 | -0.26(-1.26%) |
Aug 03, 2016 | 20.54 | 20.65 | 20.23 | 20.29 | 357,707 | -0.21(-1.03%) |
Aug 02, 2016 | 21.14 | 21.14 | 20.44 | 20.51 | 311,686 | -0.63(-2.96%) |
Aug 01, 2016 | 21.18 | 21.21 | 20.78 | 21.13 | 379,191 | +0.06(+0.29%) |
Jul 29, 2016 | 20.71 | 21.08 | 20.61 | 21.07 | 342,722 | +0.45(+2.19%) |
Jul 28, 2016 | 20.81 | 20.91 | 20.61 | 20.62 | 109,424 | -0.35(-1.65%) |
Jul 27, 2016 | 20.98 | 21.01 | 20.66 | 20.97 | 207,304 | +0.15(+0.72%) |
Jul 26, 2016 | 20.90 | 21.05 | 20.72 | 20.81 | 181,708 | -0.02(-0.07%) |
Jul 25, 2016 | 21.00 | 21.09 | 20.54 | 20.83 | 142,612 | -0.20(-0.97%) |
Jul 22, 2016 | 20.35 | 21.18 | 20.23 | 21.03 | 216,009 | +0.71(+3.49%) |
Jul 21, 2016 | 20.77 | 20.90 | 20.23 | 20.32 | 360,685 | -0.43(-2.07%) |
Jul 20, 2016 | 20.87 | 20.87 | 20.66 | 20.75 | 123,516 | -0.03(-0.15%) |
Jul 19, 2016 | 20.97 | 21.06 | 20.63 | 20.78 | 212,779 | -0.23(-1.11%) |
Jul 18, 2016 | 21.02 | 21.10 | 20.44 | 21.02 | 147,929 | -0.09(-0.43%) |
Jul 15, 2016 | 21.15 | 21.30 | 20.91 | 21.11 | 253,063 | +0.08(+0.36%) |
Jul 14, 2016 | 21.34 | 21.34 | 20.95 | 21.03 | 242,193 | -0.24(-1.13%) |
Jul 13, 2016 | 21.05 | 21.43 | 20.71 | 21.27 | 344,426 | +0.17(+0.81%) |
Jul 12, 2016 | 21.14 | 21.40 | 20.91 | 21.10 | 465,727 | +0.13(+0.60%) |
Jul 11, 2016 | 20.97 | 21.06 | 20.66 | 20.98 | 528,315 | -0.11(-0.53%) |
Jul 08, 2016 | 20.91 | 21.12 | 20.71 | 21.09 | 275,814 | +0.38(+1.83%) |
Jul 07, 2016 | 20.82 | 20.90 | 20.52 | 20.71 | 251,483 | +0.07(+0.36%) |
Jul 05, 2016 | 20.33 | 20.67 | 19.99 | 20.63 | 392,736 | +0.32(+1.57%) |