Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.08 | 18.09 | 17.92 | 18.03 | 208,800 | +0.12(+0.68%) |
Sep 29, 2016 | 18.16 | 18.22 | 17.83 | 17.91 | 157,315 | -0.28(-1.55%) |
Sep 28, 2016 | 17.97 | 18.19 | 17.82 | 18.19 | 135,542 | +0.26(+1.44%) |
Sep 27, 2016 | 17.84 | 17.93 | 17.72 | 17.93 | 161,734 | +0.20(+1.11%) |
Sep 26, 2016 | 17.82 | 17.87 | 17.72 | 17.73 | 184,333 | -0.23(-1.27%) |
Sep 23, 2016 | 18.07 | 18.12 | 17.93 | 17.96 | 192,913 | -0.27(-1.50%) |
Sep 22, 2016 | 18.31 | 18.37 | 18.15 | 18.23 | 171,299 | +0.11(+0.59%) |
Sep 21, 2016 | 17.82 | 18.16 | 17.73 | 18.13 | 214,470 | +0.52(+2.93%) |
Sep 20, 2016 | 17.70 | 17.70 | 17.59 | 17.61 | 122,781 | +0.10(+0.56%) |
Sep 19, 2016 | 17.63 | 17.70 | 17.49 | 17.51 | 267,506 | +0.16(+0.92%) |
Sep 16, 2016 | 17.40 | 17.40 | 17.25 | 17.35 | 134,610 | -0.21(-1.21%) |
Sep 15, 2016 | 17.37 | 17.66 | 17.29 | 17.56 | 149,132 | +0.30(+1.76%) |
Sep 14, 2016 | 17.28 | 17.48 | 17.23 | 17.26 | 158,247 | +0.05(+0.31%) |
Sep 13, 2016 | 17.53 | 17.54 | 17.12 | 17.21 | 231,116 | -0.61(-3.41%) |
Sep 12, 2016 | 17.41 | 17.86 | 17.35 | 17.81 | 258,017 | +0.15(+0.86%) |
Sep 09, 2016 | 18.02 | 18.02 | 17.66 | 17.66 | 422,342 | -0.66(-3.61%) |
Sep 08, 2016 | 18.42 | 18.45 | 18.29 | 18.32 | 190,893 | -0.06(-0.33%) |
Sep 07, 2016 | 18.41 | 18.41 | 18.28 | 18.38 | 234,635 | +0.00(+0.00%) |
Sep 06, 2016 | 18.14 | 18.40 | 18.12 | 18.38 | 289,280 | +0.46(+2.59%) |
Sep 02, 2016 | 17.86 | 17.92 | 17.92 | 17.92 | 160,330 | +0.33(+1.86%) |
Sep 01, 2016 | 17.55 | 17.59 | 17.47 | 17.59 | 154,171 | +0.05(+0.30%) |
Aug 31, 2016 | 17.69 | 17.69 | 17.47 | 17.54 | 134,218 | -0.18(-1.03%) |
Aug 30, 2016 | 17.81 | 17.86 | 17.69 | 17.72 | 158,805 | -0.07(-0.38%) |
Aug 29, 2016 | 17.66 | 17.81 | 17.59 | 17.79 | 312,938 | +0.21(+1.17%) |
Aug 26, 2016 | 17.84 | 18.03 | 17.47 | 17.59 | 198,638 | -0.22(-1.24%) |
Aug 25, 2016 | 17.77 | 17.83 | 17.75 | 17.81 | 144,771 | +0.03(+0.17%) |
Aug 24, 2016 | 17.75 | 17.83 | 17.71 | 17.78 | 237,449 | -0.05(-0.26%) |
Aug 23, 2016 | 18.02 | 18.07 | 17.80 | 17.82 | 317,364 | -0.04(-0.21%) |
Aug 22, 2016 | 17.93 | 17.94 | 17.81 | 17.86 | 164,122 | -0.28(-1.55%) |
Aug 19, 2016 | 18.05 | 18.17 | 17.99 | 18.14 | 146,261 | -0.10(-0.54%) |
Aug 18, 2016 | 18.19 | 18.24 | 18.14 | 18.24 | 124,753 | +0.16(+0.88%) |
Aug 17, 2016 | 18.00 | 18.12 | 17.82 | 18.08 | 164,920 | -0.08(-0.42%) |
Aug 16, 2016 | 18.22 | 18.23 | 18.11 | 18.16 | 655,624 | -0.06(-0.33%) |
Aug 15, 2016 | 18.08 | 18.25 | 18.08 | 18.22 | 352,531 | +0.24(+1.31%) |
Aug 12, 2016 | 17.99 | 18.12 | 17.91 | 17.98 | 197,493 | -0.11(-0.63%) |
Aug 11, 2016 | 17.89 | 18.10 | 17.86 | 18.10 | 267,400 | +0.28(+1.58%) |
Aug 10, 2016 | 18.02 | 18.02 | 17.79 | 17.81 | 531,498 | -0.17(-0.93%) |
Aug 09, 2016 | 17.90 | 18.01 | 17.90 | 17.98 | 419,836 | +0.21(+1.20%) |
Aug 08, 2016 | 17.72 | 17.80 | 17.72 | 17.77 | 196,857 | +0.10(+0.56%) |
Aug 05, 2016 | 17.62 | 17.70 | 17.56 | 17.67 | 347,440 | +0.17(+0.95%) |
Aug 04, 2016 | 17.37 | 17.56 | 17.36 | 17.50 | 244,922 | +0.15(+0.88%) |
Aug 03, 2016 | 17.05 | 17.37 | 16.97 | 17.35 | 218,902 | +0.15(+0.88%) |
Aug 02, 2016 | 17.34 | 17.36 | 17.06 | 17.20 | 174,738 | -0.10(-0.57%) |
Aug 01, 2016 | 17.44 | 17.47 | 17.29 | 17.30 | 227,613 | -0.15(-0.87%) |
Jul 29, 2016 | 17.32 | 17.45 | 17.25 | 17.45 | 213,155 | +0.21(+1.23%) |
Jul 28, 2016 | 17.24 | 17.25 | 17.15 | 17.24 | 843,389 | -0.05(-0.26%) |
Jul 27, 2016 | 17.32 | 17.37 | 17.15 | 17.28 | 229,417 | +0.04(+0.22%) |
Jul 26, 2016 | 17.16 | 17.26 | 17.16 | 17.24 | 135,760 | +0.15(+0.89%) |
Jul 25, 2016 | 17.24 | 17.24 | 17.05 | 17.09 | 145,251 | -0.20(-1.14%) |
Jul 22, 2016 | 17.19 | 17.29 | 17.15 | 17.29 | 121,478 | +0.15(+0.89%) |
Jul 21, 2016 | 17.20 | 17.24 | 17.08 | 17.14 | 146,015 | -0.05(-0.31%) |
Jul 20, 2016 | 17.12 | 17.25 | 17.07 | 17.19 | 165,303 | +0.06(+0.35%) |
Jul 19, 2016 | 17.21 | 17.21 | 17.07 | 17.13 | 165,400 | -0.18(-1.05%) |
Jul 18, 2016 | 17.05 | 17.31 | 17.05 | 17.31 | 115,693 | +0.18(+1.06%) |
Jul 15, 2016 | 17.12 | 17.14 | 17.05 | 17.13 | 104,506 | -0.01(-0.04%) |
Jul 14, 2016 | 17.06 | 17.18 | 17.05 | 17.14 | 223,949 | +0.30(+1.81%) |
Jul 13, 2016 | 16.84 | 16.87 | 16.68 | 16.83 | 115,012 | +0.03(+0.18%) |
Jul 12, 2016 | 16.79 | 16.90 | 16.77 | 16.80 | 218,049 | +0.29(+1.75%) |
Jul 11, 2016 | 16.48 | 16.57 | 16.48 | 16.52 | 137,931 | +0.17(+1.02%) |
Jul 08, 2016 | 16.26 | 16.36 | 15.96 | 16.35 | 140,521 | +0.39(+2.43%) |
Jul 07, 2016 | 16.13 | 16.21 | 15.90 | 15.96 | 170,955 | -0.06(-0.38%) |
Jul 06, 2016 | 15.86 | 16.03 | 15.76 | 16.02 | 138,194 | -0.05(-0.28%) |
Jul 05, 2016 | 16.22 | 16.22 | 16.04 | 16.07 | 121,232 | -0.39(-2.40%) |