Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.40 | 19.52 | 19.28 | 19.34 | 182,099 | -0.07(-0.35%) |
Sep 29, 2016 | 19.46 | 19.55 | 19.30 | 19.41 | 106,801 | -0.01(-0.07%) |
Sep 28, 2016 | 19.63 | 19.63 | 19.19 | 19.42 | 119,850 | -0.17(-0.85%) |
Sep 27, 2016 | 19.13 | 19.82 | 18.99 | 19.59 | 139,925 | +0.41(+2.11%) |
Sep 26, 2016 | 19.57 | 19.57 | 19.12 | 19.18 | 125,713 | -0.47(-2.40%) |
Sep 23, 2016 | 19.53 | 19.98 | 19.45 | 19.65 | 112,987 | +0.03(+0.15%) |
Sep 22, 2016 | 19.42 | 19.66 | 19.38 | 19.62 | 157,283 | +0.22(+1.15%) |
Sep 21, 2016 | 19.33 | 19.42 | 19.18 | 19.40 | 109,712 | +0.10(+0.51%) |
Sep 20, 2016 | 19.21 | 19.49 | 19.04 | 19.30 | 243,264 | +0.10(+0.52%) |
Sep 19, 2016 | 19.49 | 19.63 | 19.16 | 19.20 | 295,356 | -0.33(-1.68%) |
Sep 16, 2016 | 19.60 | 19.62 | 19.44 | 19.53 | 423,241 | -0.03(-0.15%) |
Sep 15, 2016 | 19.55 | 19.63 | 19.47 | 19.56 | 180,303 | -0.02(-0.11%) |
Sep 14, 2016 | 19.57 | 19.66 | 19.47 | 19.58 | 173,961 | +0.09(+0.46%) |
Sep 13, 2016 | 19.62 | 19.63 | 19.25 | 19.49 | 305,158 | -0.20(-1.00%) |
Sep 12, 2016 | 19.58 | 19.72 | 19.34 | 19.69 | 221,293 | +0.16(+0.80%) |
Sep 09, 2016 | 19.85 | 19.89 | 19.52 | 19.54 | 201,936 | -0.33(-1.65%) |
Sep 08, 2016 | 19.89 | 19.98 | 19.78 | 19.86 | 188,520 | -0.03(-0.13%) |
Sep 07, 2016 | 19.83 | 19.93 | 19.64 | 19.89 | 143,764 | +0.10(+0.52%) |
Sep 06, 2016 | 19.73 | 19.95 | 19.70 | 19.79 | 120,718 | +0.13(+0.66%) |
Sep 02, 2016 | 19.63 | 19.66 | 19.66 | 19.66 | 122,216 | +0.03(+0.13%) |
Sep 01, 2016 | 19.69 | 19.69 | 19.44 | 19.63 | 157,916 | +0.03(+0.16%) |
Aug 31, 2016 | 19.62 | 19.66 | 19.40 | 19.60 | 163,033 | +0.08(+0.41%) |
Aug 30, 2016 | 19.39 | 19.62 | 19.33 | 19.52 | 88,593 | +0.22(+1.14%) |
Aug 29, 2016 | 19.18 | 19.47 | 19.16 | 19.30 | 227,715 | +0.14(+0.75%) |
Aug 26, 2016 | 19.00 | 19.20 | 18.92 | 19.16 | 199,402 | +0.18(+0.96%) |
Aug 25, 2016 | 18.75 | 18.99 | 18.70 | 18.98 | 99,955 | +0.24(+1.26%) |
Aug 24, 2016 | 18.47 | 18.80 | 18.39 | 18.74 | 232,960 | +0.35(+1.90%) |
Aug 23, 2016 | 18.20 | 18.48 | 18.20 | 18.39 | 53,964 | +0.30(+1.67%) |
Aug 22, 2016 | 18.26 | 18.27 | 17.99 | 18.09 | 121,237 | -0.10(-0.56%) |
Aug 19, 2016 | 18.29 | 18.34 | 18.12 | 18.19 | 61,696 | -0.08(-0.42%) |
Aug 18, 2016 | 18.27 | 18.34 | 18.12 | 18.27 | 82,626 | +0.04(+0.24%) |
Aug 17, 2016 | 18.20 | 18.28 | 18.11 | 18.22 | 104,694 | +0.02(+0.10%) |
Aug 16, 2016 | 18.28 | 18.29 | 18.19 | 18.20 | 131,739 | -0.14(-0.78%) |
Aug 15, 2016 | 18.73 | 18.73 | 18.22 | 18.34 | 145,026 | -0.27(-1.45%) |
Aug 12, 2016 | 18.54 | 18.77 | 17.70 | 18.62 | 107,957 | +0.01(+0.05%) |
Aug 11, 2016 | 18.32 | 19.15 | 18.32 | 18.61 | 140,227 | +0.27(+1.48%) |
Aug 10, 2016 | 18.38 | 18.66 | 18.10 | 18.34 | 181,467 | -0.07(-0.38%) |
Aug 09, 2016 | 18.06 | 18.58 | 17.98 | 18.41 | 289,754 | +0.45(+2.48%) |
Aug 08, 2016 | 18.00 | 18.07 | 17.77 | 17.96 | 99,588 | +0.04(+0.25%) |
Aug 05, 2016 | 17.50 | 18.00 | 17.46 | 17.91 | 201,079 | +0.46(+2.65%) |
Aug 04, 2016 | 17.51 | 17.56 | 17.43 | 17.45 | 90,854 | +0.02(+0.11%) |
Aug 03, 2016 | 17.48 | 17.51 | 17.24 | 17.43 | 133,702 | +0.03(+0.15%) |
Aug 02, 2016 | 17.52 | 17.59 | 17.34 | 17.41 | 154,500 | -0.06(-0.33%) |
Aug 01, 2016 | 17.37 | 17.61 | 17.27 | 17.47 | 152,663 | +0.05(+0.29%) |
Jul 29, 2016 | 17.62 | 17.96 | 17.35 | 17.41 | 182,415 | -0.29(-1.64%) |
Jul 28, 2016 | 17.31 | 17.91 | 17.27 | 17.70 | 137,024 | +0.30(+1.70%) |
Jul 27, 2016 | 17.51 | 17.55 | 17.26 | 17.41 | 265,168 | -0.08(-0.44%) |
Jul 26, 2016 | 17.56 | 17.85 | 17.47 | 17.49 | 165,175 | +0.02(+0.13%) |
Jul 25, 2016 | 16.90 | 17.52 | 16.90 | 17.46 | 277,594 | +0.66(+3.90%) |
Jul 22, 2016 | 16.70 | 16.88 | 16.70 | 16.81 | 105,636 | +0.12(+0.71%) |
Jul 21, 2016 | 16.88 | 17.04 | 16.68 | 16.69 | 143,528 | -0.26(-1.52%) |
Jul 20, 2016 | 17.04 | 17.12 | 16.89 | 16.95 | 167,932 | -0.06(-0.37%) |
Jul 19, 2016 | 16.24 | 17.39 | 16.24 | 17.01 | 96,155 | +0.05(+0.32%) |
Jul 18, 2016 | 16.95 | 17.16 | 16.80 | 16.96 | 84,278 | +0.11(+0.64%) |
Jul 15, 2016 | 16.81 | 16.91 | 16.67 | 16.85 | 77,485 | +0.15(+0.92%) |
Jul 14, 2016 | 16.77 | 16.92 | 16.69 | 16.70 | 112,381 | +0.10(+0.59%) |
Jul 13, 2016 | 16.34 | 16.70 | 16.34 | 16.60 | 139,317 | +0.25(+1.52%) |
Jul 12, 2016 | 16.21 | 16.45 | 16.21 | 16.35 | 159,377 | +0.19(+1.20%) |
Jul 11, 2016 | 16.03 | 16.16 | 16.03 | 16.15 | 92,952 | +0.12(+0.73%) |
Jul 08, 2016 | 15.83 | 16.14 | 15.75 | 16.04 | 186,369 | +0.28(+1.80%) |
Jul 07, 2016 | 15.78 | 15.88 | 15.60 | 15.75 | 62,032 | +0.02(+0.14%) |
Jul 05, 2016 | 15.69 | 15.83 | 15.59 | 15.73 | 89,632 | -0.21(-1.32%) |