Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.29 | 18.46 | 17.89 | 17.92 | 1,313,953 | -0.30(-1.64%) |
Sep 29, 2016 | 18.50 | 18.66 | 18.20 | 18.22 | 1,935,330 | -0.31(-1.66%) |
Sep 28, 2016 | 18.34 | 18.56 | 18.23 | 18.52 | 1,610,795 | +0.27(+1.50%) |
Sep 27, 2016 | 18.48 | 18.54 | 18.23 | 18.25 | 745,447 | -0.16(-0.88%) |
Sep 26, 2016 | 18.46 | 18.63 | 18.39 | 18.41 | 963,001 | -0.05(-0.28%) |
Sep 23, 2016 | 18.12 | 18.53 | 18.08 | 18.46 | 1,253,378 | +0.23(+1.27%) |
Sep 22, 2016 | 18.15 | 18.32 | 18.13 | 18.23 | 815,104 | +0.22(+1.23%) |
Sep 21, 2016 | 17.76 | 18.04 | 17.63 | 18.01 | 1,845,413 | +0.32(+1.79%) |
Sep 20, 2016 | 17.81 | 17.90 | 17.64 | 17.69 | 1,326,614 | -0.09(-0.48%) |
Sep 19, 2016 | 17.88 | 17.93 | 17.60 | 17.78 | 1,002,448 | +0.02(+0.10%) |
Sep 16, 2016 | 17.60 | 17.90 | 17.57 | 17.76 | 4,980,893 | +0.10(+0.58%) |
Sep 15, 2016 | 17.58 | 17.73 | 17.50 | 17.66 | 1,308,776 | +0.12(+0.66%) |
Sep 14, 2016 | 17.79 | 17.94 | 17.51 | 17.55 | 997,544 | -0.22(-1.25%) |
Sep 13, 2016 | 18.08 | 18.15 | 17.60 | 17.77 | 1,275,844 | -0.44(-2.43%) |
Sep 12, 2016 | 18.00 | 18.32 | 17.84 | 18.21 | 1,502,164 | +0.10(+0.56%) |
Sep 09, 2016 | 18.49 | 18.57 | 18.09 | 18.11 | 1,522,253 | -0.62(-3.32%) |
Sep 08, 2016 | 18.75 | 18.78 | 18.63 | 18.73 | 799,632 | -0.14(-0.72%) |
Sep 07, 2016 | 18.63 | 18.95 | 18.57 | 18.86 | 1,231,653 | +0.22(+1.19%) |
Sep 06, 2016 | 18.66 | 18.82 | 18.53 | 18.64 | 1,509,071 | +0.06(+0.32%) |
Sep 02, 2016 | 18.52 | 18.58 | 18.58 | 18.58 | 1,609,146 | +0.17(+0.92%) |
Sep 01, 2016 | 18.18 | 18.45 | 17.95 | 18.41 | 1,658,586 | +0.14(+0.79%) |
Aug 31, 2016 | 18.04 | 18.37 | 17.92 | 18.27 | 1,499,342 | +0.14(+0.80%) |
Aug 30, 2016 | 18.09 | 18.13 | 17.89 | 18.12 | 1,436,333 | +0.09(+0.47%) |
Aug 29, 2016 | 17.77 | 18.10 | 17.60 | 18.04 | 2,588,994 | +0.42(+2.37%) |
Aug 26, 2016 | 17.83 | 17.94 | 17.47 | 17.62 | 1,101,763 | -0.23(-1.29%) |
Aug 25, 2016 | 17.66 | 17.98 | 17.63 | 17.85 | 723,488 | +0.20(+1.16%) |
Aug 24, 2016 | 17.88 | 18.04 | 17.48 | 17.65 | 1,800,283 | +0.19(+1.07%) |
Aug 23, 2016 | 17.56 | 17.63 | 17.42 | 17.46 | 802,720 | -0.05(-0.29%) |
Aug 22, 2016 | 17.52 | 17.66 | 17.43 | 17.51 | 1,047,489 | -0.07(-0.39%) |
Aug 19, 2016 | 17.72 | 17.79 | 17.44 | 17.58 | 969,616 | -0.20(-1.10%) |
Aug 18, 2016 | 17.64 | 17.80 | 17.64 | 17.77 | 863,617 | +0.08(+0.43%) |
Aug 17, 2016 | 17.66 | 17.71 | 17.40 | 17.70 | 969,937 | +0.09(+0.48%) |
Aug 16, 2016 | 17.55 | 17.61 | 17.43 | 17.61 | 1,224,787 | +0.06(+0.34%) |
Aug 15, 2016 | 17.60 | 17.72 | 17.47 | 17.55 | 811,390 | -0.04(-0.24%) |
Aug 12, 2016 | 17.55 | 17.73 | 17.51 | 17.60 | 584,263 | +0.05(+0.29%) |
Aug 11, 2016 | 17.64 | 17.66 | 17.41 | 17.55 | 638,794 | -0.12(-0.67%) |
Aug 10, 2016 | 17.72 | 17.83 | 17.59 | 17.66 | 579,435 | -0.04(-0.24%) |
Aug 09, 2016 | 17.66 | 17.73 | 17.53 | 17.71 | 785,984 | +0.03(+0.14%) |
Aug 08, 2016 | 17.91 | 17.94 | 17.63 | 17.68 | 1,284,922 | -0.21(-1.19%) |
Aug 05, 2016 | 17.81 | 17.92 | 17.74 | 17.89 | 814,057 | +0.12(+0.67%) |
Aug 04, 2016 | 17.68 | 17.79 | 17.54 | 17.77 | 1,144,513 | +0.14(+0.77%) |
Aug 03, 2016 | 17.49 | 17.64 | 17.33 | 17.64 | 1,428,965 | +0.16(+0.93%) |
Aug 02, 2016 | 17.79 | 17.83 | 17.48 | 17.48 | 1,424,070 | -0.40(-2.24%) |
Aug 01, 2016 | 17.89 | 17.90 | 17.74 | 17.88 | 1,580,404 | +0.02(+0.10%) |
Jul 29, 2016 | 17.62 | 17.90 | 17.62 | 17.86 | 2,116,774 | +0.17(+0.96%) |
Jul 28, 2016 | 17.37 | 17.71 | 17.12 | 17.69 | 2,009,441 | +0.25(+1.41%) |
Jul 27, 2016 | 17.33 | 17.46 | 17.21 | 17.44 | 1,724,105 | +0.07(+0.39%) |
Jul 26, 2016 | 17.56 | 17.57 | 17.22 | 17.38 | 963,222 | -0.14(-0.83%) |
Jul 25, 2016 | 17.43 | 17.55 | 17.25 | 17.52 | 2,483,217 | +0.19(+1.08%) |
Jul 22, 2016 | 17.13 | 17.38 | 17.04 | 17.33 | 1,902,379 | +0.26(+1.49%) |
Jul 21, 2016 | 16.78 | 17.11 | 16.70 | 17.08 | 1,337,568 | +0.29(+1.72%) |
Jul 20, 2016 | 16.87 | 16.87 | 16.65 | 16.79 | 1,074,303 | -0.03(-0.15%) |
Jul 19, 2016 | 16.73 | 16.86 | 16.65 | 16.81 | 1,196,761 | +0.09(+0.51%) |
Jul 18, 2016 | 16.70 | 16.75 | 16.62 | 16.73 | 1,001,087 | +0.05(+0.31%) |
Jul 15, 2016 | 16.74 | 16.81 | 16.58 | 16.68 | 957,924 | -0.09(-0.51%) |
Jul 14, 2016 | 16.74 | 16.83 | 16.63 | 16.76 | 2,060,667 | +0.00(+0.00%) |
Jul 13, 2016 | 16.63 | 16.78 | 16.57 | 16.76 | 1,425,499 | +0.21(+1.29%) |
Jul 12, 2016 | 16.61 | 16.66 | 16.43 | 16.55 | 1,605,292 | -0.04(-0.26%) |
Jul 11, 2016 | 16.48 | 16.61 | 16.28 | 16.59 | 1,665,447 | +0.08(+0.46%) |
Jul 08, 2016 | 16.06 | 16.52 | 16.01 | 16.52 | 2,056,952 | +0.53(+3.30%) |
Jul 07, 2016 | 16.23 | 16.23 | 15.72 | 15.99 | 1,808,786 | -0.22(-1.36%) |
Jul 06, 2016 | 16.34 | 16.34 | 16.06 | 16.21 | 1,249,115 | -0.12(-0.73%) |
Jul 05, 2016 | 16.23 | 16.33 | 16.18 | 16.33 | 933,163 | +0.07(+0.42%) |