Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.85 | 19.07 | 18.85 | 19.06 | 40,383 | +0.26(+1.39%) |
Sep 29, 2016 | 18.83 | 18.83 | 18.61 | 18.80 | 30,503 | -0.03(-0.16%) |
Sep 28, 2016 | 18.64 | 18.83 | 18.64 | 18.83 | 30,641 | +0.12(+0.66%) |
Sep 27, 2016 | 18.61 | 18.73 | 18.54 | 18.71 | 22,368 | +0.16(+0.84%) |
Sep 26, 2016 | 18.73 | 18.73 | 18.53 | 18.55 | 18,091 | -0.18(-0.98%) |
Sep 23, 2016 | 18.85 | 18.85 | 18.69 | 18.74 | 13,795 | +0.03(+0.15%) |
Sep 22, 2016 | 18.52 | 18.76 | 18.52 | 18.71 | 41,735 | +0.17(+0.92%) |
Sep 21, 2016 | 18.33 | 18.54 | 18.33 | 18.54 | 22,704 | +0.20(+1.09%) |
Sep 20, 2016 | 18.50 | 18.50 | 18.26 | 18.34 | 8,400 | -0.05(-0.26%) |
Sep 19, 2016 | 18.39 | 18.50 | 18.33 | 18.39 | 22,948 | +0.14(+0.79%) |
Sep 16, 2016 | 18.37 | 18.37 | 18.18 | 18.24 | 31,302 | -0.08(-0.42%) |
Sep 15, 2016 | 18.20 | 18.36 | 18.15 | 18.32 | 13,666 | +0.15(+0.83%) |
Sep 14, 2016 | 18.15 | 18.31 | 18.11 | 18.17 | 8,333 | -0.01(-0.05%) |
Sep 13, 2016 | 18.25 | 18.29 | 18.09 | 18.18 | 53,957 | -0.22(-1.19%) |
Sep 12, 2016 | 18.08 | 18.41 | 18.08 | 18.39 | 18,870 | +0.11(+0.62%) |
Sep 09, 2016 | 18.53 | 18.53 | 18.18 | 18.28 | 55,870 | -0.32(-1.70%) |
Sep 08, 2016 | 18.63 | 18.68 | 18.59 | 18.60 | 11,726 | -0.03(-0.16%) |
Sep 07, 2016 | 18.72 | 18.79 | 18.61 | 18.63 | 34,971 | -0.02(-0.10%) |
Sep 06, 2016 | 18.59 | 18.69 | 18.59 | 18.65 | 13,614 | +0.05(+0.26%) |
Sep 02, 2016 | 18.46 | 18.60 | 18.60 | 18.60 | 21,734 | +0.28(+1.52%) |
Sep 01, 2016 | 18.18 | 18.35 | 18.13 | 18.32 | 47,552 | +0.26(+1.44%) |
Aug 31, 2016 | 17.98 | 18.07 | 17.94 | 18.06 | 10,656 | -0.12(-0.63%) |
Aug 30, 2016 | 18.18 | 18.30 | 18.13 | 18.17 | 28,881 | -0.07(-0.37%) |
Aug 29, 2016 | 18.16 | 18.30 | 18.16 | 18.24 | 21,892 | +0.12(+0.69%) |
Aug 26, 2016 | 18.21 | 18.24 | 17.99 | 18.12 | 15,938 | +0.00(+0.00%) |
Aug 25, 2016 | 18.15 | 18.15 | 18.08 | 18.12 | 9,563 | +0.01(+0.05%) |
Aug 24, 2016 | 18.16 | 18.25 | 18.06 | 18.11 | 21,512 | -0.15(-0.84%) |
Aug 23, 2016 | 18.17 | 18.26 | 18.17 | 18.26 | 27,367 | +0.23(+1.28%) |
Aug 22, 2016 | 18.02 | 18.04 | 17.94 | 18.03 | 21,343 | +0.00(+0.00%) |
Aug 19, 2016 | 17.81 | 18.04 | 17.81 | 18.03 | 110,182 | +0.12(+0.64%) |
Aug 18, 2016 | 17.79 | 17.94 | 17.79 | 17.91 | 15,947 | +0.14(+0.81%) |
Aug 17, 2016 | 17.84 | 17.84 | 17.66 | 17.77 | 26,318 | -0.12(-0.65%) |
Aug 16, 2016 | 17.91 | 17.92 | 17.79 | 17.89 | 20,469 | +0.06(+0.32%) |
Aug 15, 2016 | 17.66 | 17.89 | 17.66 | 17.83 | 53,639 | +0.17(+0.99%) |
Aug 12, 2016 | 17.64 | 17.65 | 17.58 | 17.65 | 20,017 | +0.04(+0.21%) |
Aug 11, 2016 | 17.48 | 17.65 | 17.48 | 17.62 | 23,537 | +0.13(+0.75%) |
Aug 10, 2016 | 17.54 | 17.54 | 17.43 | 17.49 | 41,735 | -0.07(-0.42%) |
Aug 09, 2016 | 17.57 | 17.61 | 17.52 | 17.56 | 15,978 | +0.07(+0.42%) |
Aug 08, 2016 | 17.48 | 17.59 | 17.48 | 17.49 | 15,017 | -0.08(-0.47%) |
Aug 05, 2016 | 17.21 | 17.62 | 17.21 | 17.57 | 23,189 | +0.13(+0.77%) |
Aug 04, 2016 | 17.49 | 17.53 | 17.43 | 17.43 | 43,029 | -0.01(-0.07%) |
Aug 03, 2016 | 17.32 | 17.45 | 17.32 | 17.45 | 40,576 | +0.08(+0.46%) |
Aug 02, 2016 | 17.51 | 17.51 | 17.27 | 17.37 | 25,487 | -0.18(-1.05%) |
Aug 01, 2016 | 17.54 | 17.69 | 17.52 | 17.55 | 11,080 | -0.10(-0.59%) |
Jul 29, 2016 | 17.57 | 17.65 | 17.47 | 17.65 | 14,779 | -0.02(-0.14%) |
Jul 28, 2016 | 17.50 | 17.73 | 17.50 | 17.68 | 34,791 | +0.03(+0.19%) |
Jul 27, 2016 | 17.70 | 17.70 | 17.51 | 17.65 | 52,547 | -0.10(-0.57%) |
Jul 26, 2016 | 17.76 | 17.77 | 17.64 | 17.75 | 10,409 | +0.11(+0.63%) |
Jul 25, 2016 | 17.50 | 17.68 | 17.50 | 17.64 | 17,784 | +0.11(+0.60%) |
Jul 22, 2016 | 17.40 | 17.58 | 17.34 | 17.53 | 16,849 | +0.23(+1.33%) |
Jul 21, 2016 | 17.56 | 17.56 | 17.22 | 17.30 | 17,260 | -0.18(-1.04%) |
Jul 20, 2016 | 17.28 | 17.48 | 17.28 | 17.48 | 19,833 | +0.24(+1.42%) |
Jul 19, 2016 | 17.26 | 17.31 | 17.19 | 17.24 | 77,227 | +0.03(+0.18%) |
Jul 18, 2016 | 17.22 | 17.30 | 17.16 | 17.21 | 15,127 | +0.07(+0.41%) |
Jul 15, 2016 | 17.18 | 17.23 | 17.11 | 17.14 | 11,983 | -0.03(-0.17%) |
Jul 14, 2016 | 17.22 | 17.30 | 17.16 | 17.16 | 24,833 | +0.00(+0.00%) |
Jul 13, 2016 | 17.18 | 17.28 | 17.16 | 17.16 | 21,425 | -0.04(-0.22%) |
Jul 12, 2016 | 17.17 | 17.26 | 17.08 | 17.20 | 22,929 | +0.04(+0.22%) |
Jul 11, 2016 | 17.11 | 17.19 | 17.11 | 17.16 | 15,104 | +0.24(+1.42%) |
Jul 08, 2016 | 16.69 | 16.97 | 16.45 | 16.92 | 22,996 | +0.47(+2.86%) |
Jul 07, 2016 | 16.43 | 16.61 | 16.43 | 16.45 | 28,057 | +0.10(+0.59%) |
Jul 05, 2016 | 16.49 | 16.49 | 16.28 | 16.36 | 7,674 | -0.23(-1.36%) |