Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.48 | 19.05 | 18.24 | 18.96 | 999,792 | +0.57(+3.10%) |
Sep 29, 2016 | 18.38 | 18.56 | 18.22 | 18.39 | 812,939 | -0.09(-0.48%) |
Sep 28, 2016 | 18.48 | 18.65 | 18.23 | 18.48 | 798,532 | +0.08(+0.44%) |
Sep 27, 2016 | 18.52 | 18.52 | 17.82 | 18.40 | 377,744 | -0.19(-1.04%) |
Sep 26, 2016 | 18.40 | 18.64 | 18.32 | 18.59 | 176,625 | +0.05(+0.26%) |
Sep 23, 2016 | 18.13 | 18.64 | 18.10 | 18.54 | 199,531 | +0.28(+1.54%) |
Sep 22, 2016 | 17.71 | 18.26 | 17.71 | 18.26 | 301,613 | +0.59(+3.37%) |
Sep 21, 2016 | 17.63 | 17.77 | 17.33 | 17.66 | 347,217 | +0.12(+0.69%) |
Sep 20, 2016 | 17.63 | 17.70 | 17.51 | 17.54 | 185,109 | -0.04(-0.23%) |
Sep 19, 2016 | 17.40 | 17.87 | 17.39 | 17.58 | 339,948 | +0.31(+1.81%) |
Sep 16, 2016 | 17.20 | 17.30 | 16.88 | 17.27 | 577,183 | +0.14(+0.84%) |
Sep 15, 2016 | 16.84 | 17.47 | 16.84 | 17.13 | 651,855 | +0.21(+1.24%) |
Sep 14, 2016 | 16.75 | 17.02 | 16.75 | 16.92 | 718,971 | +0.20(+1.20%) |
Sep 13, 2016 | 17.36 | 18.07 | 16.54 | 16.72 | 1,210,542 | -0.60(-3.48%) |
Sep 12, 2016 | 17.21 | 17.42 | 17.05 | 17.32 | 325,093 | +0.09(+0.51%) |
Sep 09, 2016 | 17.70 | 17.74 | 17.11 | 17.23 | 315,184 | -0.43(-2.46%) |
Sep 08, 2016 | 17.88 | 18.07 | 17.63 | 17.66 | 266,614 | -0.18(-1.04%) |
Sep 07, 2016 | 17.87 | 17.92 | 17.61 | 17.85 | 275,204 | -0.08(-0.45%) |
Sep 06, 2016 | 17.97 | 18.08 | 17.70 | 17.93 | 230,300 | -0.05(-0.27%) |
Sep 02, 2016 | 18.37 | 17.98 | 17.98 | 17.98 | 294,654 | -0.38(-2.06%) |
Sep 01, 2016 | 18.12 | 18.62 | 18.03 | 18.36 | 394,480 | +0.24(+1.33%) |
Aug 31, 2016 | 17.96 | 18.20 | 17.74 | 18.11 | 211,322 | +0.18(+1.03%) |
Aug 30, 2016 | 17.78 | 18.17 | 17.74 | 17.93 | 238,811 | +0.13(+0.72%) |
Aug 29, 2016 | 17.83 | 18.11 | 17.75 | 17.80 | 168,883 | -0.06(-0.36%) |
Aug 26, 2016 | 17.82 | 18.11 | 17.68 | 17.87 | 254,032 | +0.00(+0.00%) |
Aug 25, 2016 | 17.79 | 18.20 | 17.56 | 17.87 | 233,680 | +0.02(+0.09%) |
Aug 24, 2016 | 18.23 | 18.35 | 17.83 | 17.85 | 380,359 | -0.38(-2.07%) |
Aug 23, 2016 | 18.34 | 18.66 | 18.18 | 18.23 | 778,291 | -0.13(-0.70%) |
Aug 22, 2016 | 18.27 | 18.39 | 18.09 | 18.36 | 695,035 | +0.02(+0.13%) |
Aug 19, 2016 | 18.34 | 18.34 | 17.89 | 18.33 | 577,480 | -0.09(-0.48%) |
Aug 18, 2016 | 18.34 | 18.59 | 17.93 | 18.42 | 467,533 | +0.02(+0.13%) |
Aug 17, 2016 | 18.53 | 18.57 | 17.96 | 18.40 | 637,100 | -0.13(-0.69%) |
Aug 16, 2016 | 17.25 | 18.84 | 16.73 | 18.52 | 1,108,873 | +0.92(+5.20%) |
Aug 15, 2016 | 17.70 | 17.91 | 17.50 | 17.61 | 738,757 | -0.10(-0.54%) |
Aug 12, 2016 | 17.95 | 18.08 | 17.60 | 17.70 | 700,595 | -0.25(-1.39%) |
Aug 11, 2016 | 17.74 | 18.45 | 17.68 | 17.95 | 293,796 | +0.18(+1.04%) |
Aug 10, 2016 | 18.17 | 18.42 | 17.47 | 17.77 | 564,296 | -0.42(-2.33%) |
Aug 09, 2016 | 18.37 | 18.74 | 17.92 | 18.19 | 685,652 | -0.15(-0.83%) |
Aug 08, 2016 | 18.17 | 18.40 | 18.06 | 18.34 | 201,582 | +0.14(+0.79%) |
Aug 05, 2016 | 18.17 | 18.94 | 17.90 | 18.20 | 285,443 | +0.10(+0.53%) |
Aug 04, 2016 | 18.59 | 18.70 | 17.92 | 18.10 | 545,977 | -0.46(-2.46%) |
Aug 03, 2016 | 18.36 | 18.68 | 18.18 | 18.56 | 192,316 | +0.18(+1.00%) |
Aug 02, 2016 | 18.14 | 18.78 | 17.92 | 18.38 | 291,254 | +0.26(+1.41%) |
Aug 01, 2016 | 18.49 | 19.10 | 18.06 | 18.12 | 492,677 | -0.29(-1.56%) |
Jul 29, 2016 | 18.30 | 18.57 | 18.14 | 18.41 | 224,460 | +0.09(+0.48%) |
Jul 28, 2016 | 18.43 | 18.74 | 18.26 | 18.32 | 456,846 | -0.19(-1.04%) |
Jul 27, 2016 | 18.15 | 18.53 | 18.05 | 18.51 | 317,124 | +0.36(+1.98%) |
Jul 26, 2016 | 17.65 | 18.21 | 17.65 | 18.15 | 404,130 | +0.46(+2.62%) |
Jul 25, 2016 | 17.68 | 17.77 | 17.58 | 17.69 | 206,289 | +0.02(+0.09%) |
Jul 22, 2016 | 17.63 | 18.02 | 17.62 | 17.67 | 265,234 | +0.03(+0.18%) |
Jul 21, 2016 | 17.92 | 18.04 | 17.34 | 17.64 | 355,754 | -0.34(-1.91%) |
Jul 20, 2016 | 18.03 | 18.18 | 17.60 | 17.98 | 437,076 | -0.02(-0.13%) |
Jul 19, 2016 | 17.98 | 18.20 | 17.89 | 18.01 | 375,299 | -0.02(-0.09%) |
Jul 18, 2016 | 17.95 | 18.12 | 17.85 | 18.02 | 241,064 | +0.10(+0.54%) |
Jul 15, 2016 | 17.99 | 18.01 | 17.43 | 17.93 | 208,165 | +0.06(+0.31%) |
Jul 14, 2016 | 18.14 | 18.18 | 17.66 | 17.87 | 355,051 | -0.06(-0.36%) |
Jul 13, 2016 | 18.00 | 18.20 | 17.90 | 17.94 | 205,298 | -0.07(-0.40%) |
Jul 12, 2016 | 17.91 | 18.19 | 17.91 | 18.01 | 370,392 | +0.19(+1.08%) |
Jul 11, 2016 | 17.94 | 18.15 | 17.72 | 17.82 | 503,866 | +0.00(+0.00%) |
Jul 08, 2016 | 17.86 | 18.00 | 17.70 | 17.82 | 323,894 | +0.09(+0.50%) |
Jul 07, 2016 | 17.69 | 17.95 | 17.50 | 17.73 | 477,342 | +0.31(+1.79%) |
Jul 05, 2016 | 17.59 | 17.60 | 17.16 | 17.42 | 1,329,263 | -0.22(-1.27%) |