Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.63 | 19.12 | 18.43 | 18.91 | 1,050,913 | +0.43(+2.33%) |
Sep 29, 2016 | 18.74 | 18.83 | 18.33 | 18.48 | 323,597 | -0.23(-1.23%) |
Sep 28, 2016 | 18.88 | 18.99 | 18.56 | 18.71 | 511,487 | -0.01(-0.06%) |
Sep 27, 2016 | 18.67 | 18.79 | 18.49 | 18.72 | 460,439 | -0.19(-1.00%) |
Sep 26, 2016 | 18.40 | 19.00 | 18.28 | 18.91 | 906,281 | +0.57(+3.12%) |
Sep 23, 2016 | 18.01 | 18.71 | 18.01 | 18.34 | 882,146 | +0.33(+1.83%) |
Sep 22, 2016 | 17.90 | 18.04 | 17.57 | 18.01 | 887,786 | +0.42(+2.41%) |
Sep 21, 2016 | 17.70 | 17.77 | 17.43 | 17.58 | 557,190 | +0.12(+0.67%) |
Sep 20, 2016 | 17.67 | 17.75 | 17.45 | 17.47 | 237,923 | -0.25(-1.40%) |
Sep 19, 2016 | 17.49 | 17.81 | 17.49 | 17.71 | 467,931 | +0.22(+1.25%) |
Sep 16, 2016 | 17.39 | 17.59 | 17.38 | 17.49 | 680,929 | -0.02(-0.10%) |
Sep 15, 2016 | 17.59 | 17.69 | 17.38 | 17.51 | 624,007 | -0.07(-0.40%) |
Sep 14, 2016 | 17.49 | 17.94 | 17.37 | 17.58 | 716,384 | +0.02(+0.10%) |
Sep 13, 2016 | 17.86 | 17.94 | 17.42 | 17.57 | 1,117,878 | -0.45(-2.52%) |
Sep 12, 2016 | 17.68 | 18.12 | 17.68 | 18.02 | 871,141 | +0.21(+1.16%) |
Sep 09, 2016 | 18.48 | 18.50 | 17.76 | 17.81 | 836,135 | -0.31(-1.69%) |
Sep 08, 2016 | 18.27 | 18.40 | 18.07 | 18.12 | 731,095 | -0.01(-0.07%) |
Sep 07, 2016 | 18.38 | 18.50 | 18.05 | 18.13 | 477,334 | -0.19(-1.03%) |
Sep 06, 2016 | 18.29 | 18.40 | 18.08 | 18.32 | 390,467 | +0.10(+0.55%) |
Sep 02, 2016 | 18.18 | 18.22 | 18.22 | 18.22 | 304,355 | +0.22(+1.24%) |
Sep 01, 2016 | 17.97 | 18.01 | 17.68 | 18.00 | 255,348 | +0.04(+0.20%) |
Aug 31, 2016 | 17.99 | 18.26 | 17.80 | 17.96 | 936,769 | -0.16(-0.91%) |
Aug 30, 2016 | 18.16 | 18.47 | 17.92 | 18.13 | 369,171 | +0.06(+0.36%) |
Aug 29, 2016 | 17.75 | 18.08 | 17.68 | 18.06 | 499,432 | +0.22(+1.26%) |
Aug 26, 2016 | 17.93 | 17.99 | 17.72 | 17.84 | 364,765 | +0.01(+0.07%) |
Aug 25, 2016 | 17.84 | 17.87 | 17.71 | 17.82 | 325,704 | +0.03(+0.17%) |
Aug 24, 2016 | 17.95 | 18.01 | 17.68 | 17.80 | 401,809 | -0.15(-0.85%) |
Aug 23, 2016 | 18.23 | 18.32 | 17.85 | 17.95 | 635,203 | -0.22(-1.20%) |
Aug 22, 2016 | 18.20 | 18.43 | 18.03 | 18.17 | 575,032 | -0.12(-0.68%) |
Aug 19, 2016 | 18.51 | 18.60 | 18.15 | 18.29 | 381,649 | -0.22(-1.21%) |
Aug 18, 2016 | 18.81 | 18.90 | 18.40 | 18.51 | 785,346 | +0.11(+0.58%) |
Aug 17, 2016 | 18.24 | 18.43 | 18.04 | 18.41 | 700,307 | +0.22(+1.20%) |
Aug 16, 2016 | 18.39 | 18.47 | 18.16 | 18.19 | 601,786 | -0.20(-1.09%) |
Aug 15, 2016 | 18.46 | 18.57 | 18.30 | 18.39 | 430,929 | +0.07(+0.39%) |
Aug 12, 2016 | 18.23 | 18.40 | 18.07 | 18.32 | 464,789 | +0.22(+1.24%) |
Aug 11, 2016 | 18.24 | 18.25 | 17.94 | 18.10 | 268,075 | +0.01(+0.03%) |
Aug 10, 2016 | 18.29 | 18.39 | 17.87 | 18.09 | 892,736 | -0.21(-1.13%) |
Aug 09, 2016 | 18.60 | 18.66 | 18.16 | 18.30 | 570,792 | -0.28(-1.49%) |
Aug 08, 2016 | 18.44 | 18.70 | 18.41 | 18.57 | 536,170 | +0.37(+2.01%) |
Aug 05, 2016 | 18.39 | 18.42 | 18.14 | 18.21 | 784,912 | -0.06(-0.36%) |
Aug 04, 2016 | 18.27 | 18.74 | 17.88 | 18.27 | 610,021 | -0.15(-0.83%) |
Aug 03, 2016 | 19.23 | 19.23 | 18.29 | 18.43 | 1,188,401 | -0.36(-1.91%) |
Aug 02, 2016 | 19.13 | 19.81 | 18.63 | 18.79 | 838,553 | -0.07(-0.37%) |
Aug 01, 2016 | 18.93 | 19.23 | 18.64 | 18.86 | 406,215 | -0.31(-1.60%) |
Jul 29, 2016 | 18.89 | 19.25 | 18.89 | 19.16 | 317,329 | +0.24(+1.28%) |
Jul 28, 2016 | 18.99 | 19.13 | 18.73 | 18.92 | 528,149 | -0.08(-0.43%) |
Jul 27, 2016 | 19.10 | 19.30 | 18.85 | 19.00 | 400,886 | -0.13(-0.67%) |
Jul 26, 2016 | 19.09 | 19.40 | 18.90 | 19.13 | 420,134 | -0.20(-1.06%) |
Jul 25, 2016 | 19.33 | 19.38 | 19.06 | 19.34 | 515,375 | -0.02(-0.12%) |
Jul 22, 2016 | 19.21 | 19.39 | 19.09 | 19.36 | 327,004 | +0.11(+0.58%) |
Jul 21, 2016 | 19.39 | 19.54 | 19.02 | 19.25 | 737,229 | -0.25(-1.29%) |
Jul 20, 2016 | 19.27 | 19.69 | 19.05 | 19.50 | 773,291 | +0.30(+1.55%) |
Jul 19, 2016 | 18.88 | 19.28 | 18.84 | 19.20 | 408,063 | +0.15(+0.80%) |
Jul 18, 2016 | 19.42 | 19.58 | 18.93 | 19.05 | 619,559 | -0.33(-1.69%) |
Jul 15, 2016 | 19.62 | 19.79 | 19.28 | 19.38 | 486,211 | -0.15(-0.75%) |
Jul 14, 2016 | 19.56 | 19.68 | 19.28 | 19.52 | 568,113 | +0.14(+0.72%) |
Jul 13, 2016 | 19.42 | 19.63 | 19.20 | 19.38 | 673,313 | -0.09(-0.48%) |
Jul 12, 2016 | 19.49 | 19.84 | 19.34 | 19.48 | 871,393 | +0.25(+1.31%) |
Jul 11, 2016 | 19.32 | 19.53 | 18.96 | 19.23 | 617,901 | -0.06(-0.30%) |
Jul 08, 2016 | 19.21 | 19.32 | 19.09 | 19.28 | 428,135 | +0.07(+0.37%) |
Jul 07, 2016 | 19.58 | 19.89 | 18.97 | 19.21 | 625,143 | -0.26(-1.35%) |
Jul 06, 2016 | 19.40 | 19.65 | 18.96 | 19.48 | 1,021,138 | +0.02(+0.12%) |
Jul 05, 2016 | 19.39 | 19.93 | 19.11 | 19.45 | 506,636 | -0.47(-2.38%) |