Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.48 | 17.84 | 17.34 | 17.73 | 355,951 | +0.24(+1.37%) |
Sep 29, 2016 | 17.49 | 17.83 | 17.38 | 17.49 | 204,871 | -0.14(-0.79%) |
Sep 28, 2016 | 17.80 | 17.95 | 17.56 | 17.63 | 183,278 | -0.11(-0.62%) |
Sep 27, 2016 | 17.92 | 18.07 | 17.71 | 17.74 | 132,944 | -0.24(-1.33%) |
Sep 26, 2016 | 18.00 | 18.28 | 17.78 | 17.98 | 196,234 | -0.27(-1.48%) |
Sep 23, 2016 | 18.26 | 18.56 | 18.10 | 18.25 | 181,695 | -0.15(-0.82%) |
Sep 22, 2016 | 18.17 | 18.51 | 18.02 | 18.40 | 241,955 | +0.37(+2.05%) |
Sep 21, 2016 | 18.21 | 18.58 | 17.72 | 18.03 | 278,309 | -0.08(-0.44%) |
Sep 20, 2016 | 18.66 | 18.97 | 18.10 | 18.11 | 227,603 | -0.55(-2.95%) |
Sep 19, 2016 | 18.87 | 19.36 | 18.57 | 18.66 | 168,617 | -0.16(-0.85%) |
Sep 16, 2016 | 18.84 | 19.03 | 18.56 | 18.82 | 318,123 | +0.06(+0.32%) |
Sep 15, 2016 | 19.01 | 19.07 | 18.72 | 18.76 | 119,591 | -0.24(-1.26%) |
Sep 14, 2016 | 18.87 | 19.09 | 18.80 | 19.00 | 171,889 | +0.15(+0.80%) |
Sep 13, 2016 | 18.78 | 18.93 | 18.55 | 18.85 | 168,363 | -0.17(-0.89%) |
Sep 12, 2016 | 18.84 | 19.02 | 18.66 | 19.02 | 213,187 | +0.13(+0.71%) |
Sep 09, 2016 | 20.37 | 20.37 | 18.85 | 18.89 | 241,981 | -1.59(-7.79%) |
Sep 08, 2016 | 20.50 | 20.62 | 20.37 | 20.48 | 123,904 | -0.10(-0.49%) |
Sep 07, 2016 | 20.57 | 20.71 | 20.44 | 20.58 | 228,406 | -0.08(-0.39%) |
Sep 06, 2016 | 20.61 | 20.79 | 20.50 | 20.66 | 192,714 | -0.04(-0.19%) |
Sep 02, 2016 | 20.31 | 20.70 | 20.70 | 20.70 | 244,100 | +0.51(+2.53%) |
Sep 01, 2016 | 19.92 | 20.25 | 19.80 | 20.19 | 214,097 | +0.25(+1.25%) |
Aug 31, 2016 | 20.55 | 20.55 | 19.93 | 19.94 | 193,550 | -0.59(-2.87%) |
Aug 30, 2016 | 20.40 | 20.60 | 20.32 | 20.53 | 150,494 | +0.12(+0.59%) |
Aug 29, 2016 | 20.49 | 20.63 | 20.31 | 20.41 | 185,641 | -0.12(-0.58%) |
Aug 26, 2016 | 20.35 | 20.56 | 20.27 | 20.53 | 163,206 | +0.15(+0.74%) |
Aug 25, 2016 | 20.35 | 20.49 | 20.25 | 20.38 | 71,437 | +0.03(+0.15%) |
Aug 24, 2016 | 20.49 | 20.59 | 20.32 | 20.35 | 142,601 | -0.12(-0.59%) |
Aug 23, 2016 | 20.38 | 20.54 | 20.34 | 20.47 | 186,198 | +0.12(+0.59%) |
Aug 22, 2016 | 20.06 | 20.47 | 19.90 | 20.35 | 145,908 | +0.24(+1.19%) |
Aug 19, 2016 | 20.04 | 20.21 | 19.86 | 20.11 | 178,286 | +0.07(+0.35%) |
Aug 18, 2016 | 20.03 | 20.30 | 19.96 | 20.04 | 190,782 | +0.00(+0.00%) |
Aug 17, 2016 | 20.19 | 20.31 | 19.81 | 20.04 | 256,018 | -0.15(-0.74%) |
Aug 16, 2016 | 20.11 | 20.30 | 19.71 | 20.19 | 287,358 | +0.00(+0.00%) |
Aug 15, 2016 | 19.74 | 20.27 | 18.37 | 20.19 | 294,969 | +0.44(+2.23%) |
Aug 12, 2016 | 20.08 | 20.38 | 19.73 | 19.75 | 249,448 | -0.31(-1.55%) |
Aug 11, 2016 | 19.50 | 20.59 | 19.50 | 20.06 | 1,452,605 | -0.40(-1.96%) |
Aug 10, 2016 | 20.81 | 20.96 | 20.41 | 20.46 | 290,927 | -0.30(-1.45%) |
Aug 09, 2016 | 20.80 | 20.97 | 20.52 | 20.76 | 387,555 | +0.05(+0.24%) |
Aug 08, 2016 | 20.91 | 21.50 | 20.50 | 20.71 | 578,889 | +0.83(+4.18%) |
Aug 05, 2016 | 19.70 | 20.08 | 19.57 | 19.88 | 224,283 | +0.09(+0.45%) |
Aug 04, 2016 | 20.17 | 20.56 | 17.86 | 19.79 | 121,764 | -0.33(-1.64%) |
Aug 03, 2016 | 20.08 | 20.23 | 19.90 | 20.12 | 227,668 | +0.03(+0.15%) |
Aug 02, 2016 | 20.37 | 20.60 | 20.04 | 20.09 | 213,826 | -0.27(-1.33%) |
Aug 01, 2016 | 20.33 | 20.43 | 19.99 | 20.36 | 153,498 | +0.01(+0.05%) |
Jul 29, 2016 | 20.64 | 20.64 | 20.13 | 20.35 | 191,933 | -0.16(-0.78%) |
Jul 28, 2016 | 20.56 | 20.70 | 20.38 | 20.51 | 163,449 | +0.02(+0.10%) |
Jul 27, 2016 | 20.62 | 20.68 | 20.32 | 20.49 | 151,303 | +0.05(+0.24%) |
Jul 26, 2016 | 20.15 | 20.73 | 20.15 | 20.44 | 333,836 | +0.31(+1.54%) |
Jul 25, 2016 | 19.42 | 20.29 | 19.42 | 20.13 | 697,652 | +0.58(+2.97%) |
Jul 22, 2016 | 19.46 | 19.63 | 19.08 | 19.55 | 157,749 | +0.06(+0.31%) |
Jul 21, 2016 | 19.58 | 19.60 | 19.43 | 19.49 | 172,205 | -0.08(-0.41%) |
Jul 20, 2016 | 19.22 | 19.68 | 19.16 | 19.57 | 141,432 | +0.36(+1.87%) |
Jul 19, 2016 | 19.50 | 19.55 | 19.14 | 19.21 | 202,075 | -0.38(-1.94%) |
Jul 18, 2016 | 19.12 | 19.60 | 19.04 | 19.59 | 167,113 | +0.41(+2.14%) |
Jul 15, 2016 | 19.26 | 19.49 | 18.53 | 19.18 | 92,822 | +0.07(+0.37%) |
Jul 14, 2016 | 19.25 | 19.35 | 19.06 | 19.11 | 128,498 | -0.14(-0.73%) |
Jul 13, 2016 | 19.40 | 19.40 | 19.04 | 19.25 | 163,260 | -0.01(-0.05%) |
Jul 12, 2016 | 19.17 | 19.43 | 18.95 | 19.26 | 185,803 | +0.28(+1.48%) |
Jul 11, 2016 | 18.86 | 19.14 | 18.77 | 18.98 | 175,968 | +0.26(+1.39%) |
Jul 08, 2016 | 18.24 | 19.00 | 18.11 | 18.72 | 300,914 | +0.61(+3.37%) |
Jul 07, 2016 | 17.93 | 18.30 | 17.46 | 18.11 | 169,742 | +0.45(+2.55%) |
Jul 05, 2016 | 17.96 | 18.50 | 17.53 | 17.66 | 171,236 | -0.44(-2.43%) |