Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.40 | 16.61 | 16.26 | 16.53 | 123,320 | +0.20(+1.23%) |
Sep 29, 2016 | 16.64 | 16.80 | 16.33 | 16.33 | 154,470 | -0.27(-1.62%) |
Sep 28, 2016 | 16.45 | 16.70 | 16.23 | 16.60 | 221,223 | +0.10(+0.61%) |
Sep 27, 2016 | 16.71 | 16.74 | 16.41 | 16.50 | 202,849 | -0.25(-1.47%) |
Sep 26, 2016 | 17.13 | 17.27 | 16.53 | 16.75 | 162,914 | -0.57(-3.29%) |
Sep 23, 2016 | 17.23 | 17.38 | 17.09 | 17.32 | 183,745 | +0.05(+0.31%) |
Sep 22, 2016 | 16.86 | 17.37 | 16.80 | 17.27 | 212,473 | +0.55(+3.32%) |
Sep 21, 2016 | 16.61 | 16.73 | 16.47 | 16.71 | 140,507 | +0.12(+0.70%) |
Sep 20, 2016 | 16.46 | 16.74 | 16.23 | 16.60 | 469,032 | +0.25(+1.55%) |
Sep 19, 2016 | 16.30 | 16.39 | 16.09 | 16.34 | 231,866 | +0.18(+1.14%) |
Sep 16, 2016 | 16.10 | 16.34 | 16.02 | 16.16 | 487,685 | +0.02(+0.14%) |
Sep 15, 2016 | 15.93 | 16.28 | 15.79 | 16.13 | 174,278 | +0.08(+0.48%) |
Sep 14, 2016 | 16.16 | 16.29 | 15.86 | 16.06 | 288,894 | -0.15(-0.95%) |
Sep 13, 2016 | 16.33 | 16.55 | 16.01 | 16.21 | 162,317 | -0.26(-1.59%) |
Sep 12, 2016 | 16.05 | 16.53 | 15.99 | 16.47 | 280,767 | +0.28(+1.71%) |
Sep 09, 2016 | 16.53 | 16.66 | 16.14 | 16.20 | 279,944 | -0.45(-2.68%) |
Sep 08, 2016 | 17.03 | 17.12 | 16.61 | 16.64 | 274,441 | -0.45(-2.61%) |
Sep 07, 2016 | 17.00 | 17.20 | 16.87 | 17.09 | 247,953 | +0.08(+0.50%) |
Sep 06, 2016 | 17.47 | 17.47 | 16.99 | 17.00 | 157,681 | -0.37(-2.13%) |
Sep 02, 2016 | 17.43 | 17.37 | 17.37 | 17.37 | 97,565 | +0.05(+0.31%) |
Sep 01, 2016 | 17.37 | 17.41 | 17.03 | 17.32 | 164,068 | -0.05(-0.31%) |
Aug 31, 2016 | 17.36 | 17.46 | 17.14 | 17.37 | 254,634 | -0.05(-0.26%) |
Aug 30, 2016 | 17.30 | 17.51 | 17.20 | 17.42 | 219,424 | +0.00(+0.00%) |
Aug 29, 2016 | 17.67 | 17.73 | 17.37 | 17.42 | 203,869 | -0.15(-0.87%) |
Aug 26, 2016 | 17.66 | 18.08 | 17.41 | 17.57 | 307,446 | +0.12(+0.70%) |
Aug 25, 2016 | 15.48 | 17.51 | 15.48 | 17.45 | 1,041,939 | -0.83(-4.56%) |
Aug 24, 2016 | 18.55 | 18.72 | 18.12 | 18.28 | 416,588 | -0.28(-1.48%) |
Aug 23, 2016 | 18.60 | 18.87 | 18.53 | 18.56 | 524,803 | -0.02(-0.08%) |
Aug 22, 2016 | 18.79 | 18.87 | 18.51 | 18.57 | 203,345 | -0.25(-1.34%) |
Aug 19, 2016 | 18.43 | 18.85 | 18.42 | 18.83 | 213,304 | +0.32(+1.74%) |
Aug 18, 2016 | 18.02 | 18.84 | 18.02 | 18.51 | 291,837 | +0.60(+3.38%) |
Aug 17, 2016 | 18.10 | 18.12 | 17.76 | 17.90 | 143,356 | -0.25(-1.39%) |
Aug 16, 2016 | 18.15 | 18.31 | 17.79 | 18.15 | 188,025 | -0.09(-0.50%) |
Aug 15, 2016 | 18.12 | 18.45 | 17.83 | 18.25 | 191,367 | +0.24(+1.32%) |
Aug 12, 2016 | 17.89 | 18.13 | 17.74 | 18.01 | 140,176 | +0.15(+0.81%) |
Aug 11, 2016 | 17.37 | 17.92 | 17.37 | 17.86 | 94,342 | +0.62(+3.60%) |
Aug 10, 2016 | 17.56 | 17.73 | 17.21 | 17.24 | 156,207 | -0.17(-0.97%) |
Aug 09, 2016 | 17.34 | 17.56 | 17.18 | 17.41 | 149,993 | -0.01(-0.04%) |
Aug 08, 2016 | 17.37 | 17.65 | 17.33 | 17.42 | 85,265 | +0.04(+0.22%) |
Aug 05, 2016 | 16.88 | 17.53 | 16.88 | 17.38 | 157,766 | +0.67(+4.03%) |
Aug 04, 2016 | 16.84 | 17.02 | 16.65 | 16.71 | 84,611 | -0.08(-0.50%) |
Aug 03, 2016 | 16.49 | 16.81 | 16.37 | 16.79 | 106,424 | +0.08(+0.46%) |
Aug 02, 2016 | 17.29 | 17.53 | 16.71 | 16.71 | 120,668 | -0.65(-3.75%) |
Aug 01, 2016 | 17.26 | 17.57 | 17.05 | 17.37 | 97,420 | +0.08(+0.44%) |
Jul 29, 2016 | 17.10 | 17.34 | 16.89 | 17.29 | 120,927 | +0.18(+1.03%) |
Jul 28, 2016 | 17.14 | 17.23 | 16.93 | 17.11 | 91,061 | -0.14(-0.80%) |
Jul 27, 2016 | 17.27 | 17.54 | 17.07 | 17.25 | 125,042 | +0.03(+0.18%) |
Jul 26, 2016 | 16.94 | 17.31 | 16.94 | 17.22 | 130,992 | +0.28(+1.67%) |
Jul 25, 2016 | 17.07 | 17.17 | 16.94 | 16.94 | 117,537 | -0.12(-0.72%) |
Jul 22, 2016 | 16.94 | 17.17 | 16.72 | 17.06 | 117,542 | +0.10(+0.59%) |
Jul 21, 2016 | 17.38 | 17.48 | 16.81 | 16.96 | 296,356 | -0.44(-2.55%) |
Jul 20, 2016 | 17.12 | 17.42 | 17.04 | 17.40 | 102,883 | +0.34(+2.02%) |
Jul 19, 2016 | 17.28 | 17.37 | 17.00 | 17.06 | 93,593 | -0.24(-1.37%) |
Jul 18, 2016 | 17.23 | 17.53 | 17.14 | 17.30 | 128,236 | +0.05(+0.27%) |
Jul 15, 2016 | 17.30 | 17.50 | 17.03 | 17.25 | 223,800 | -0.13(-0.75%) |
Jul 14, 2016 | 17.63 | 17.71 | 17.37 | 17.38 | 216,603 | -0.09(-0.53%) |
Jul 13, 2016 | 17.76 | 17.82 | 17.31 | 17.47 | 292,422 | -0.26(-1.47%) |
Jul 12, 2016 | 17.43 | 17.92 | 17.38 | 17.73 | 308,267 | +0.30(+1.71%) |
Jul 11, 2016 | 17.17 | 17.50 | 17.14 | 17.43 | 166,229 | +0.34(+1.97%) |
Jul 08, 2016 | 16.84 | 17.17 | 16.64 | 17.10 | 141,769 | +0.46(+2.76%) |
Jul 07, 2016 | 16.45 | 16.71 | 16.39 | 16.64 | 136,133 | +0.14(+0.84%) |
Jul 06, 2016 | 16.30 | 16.56 | 16.19 | 16.50 | 152,556 | +0.17(+1.03%) |
Jul 05, 2016 | 16.84 | 16.92 | 16.32 | 16.33 | 331,226 | -0.74(-4.35%) |