Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.97 | 18.08 | 17.76 | 17.96 | 497,268 | +0.15(+0.83%) |
Sep 29, 2016 | 18.37 | 18.41 | 17.81 | 17.81 | 372,900 | -0.54(-2.93%) |
Sep 28, 2016 | 18.12 | 18.47 | 18.12 | 18.35 | 295,986 | +0.23(+1.25%) |
Sep 27, 2016 | 18.45 | 18.45 | 17.89 | 18.12 | 421,352 | -0.30(-1.65%) |
Sep 26, 2016 | 18.55 | 18.75 | 18.38 | 18.42 | 644,975 | -0.30(-1.59%) |
Sep 23, 2016 | 18.78 | 18.97 | 18.56 | 18.72 | 518,006 | -0.13(-0.68%) |
Sep 22, 2016 | 18.38 | 19.00 | 18.08 | 18.85 | 831,027 | +1.44(+8.24%) |
Sep 21, 2016 | 17.01 | 17.41 | 17.01 | 17.41 | 301,309 | +0.49(+2.88%) |
Sep 20, 2016 | 17.21 | 17.26 | 16.85 | 16.92 | 266,303 | -0.23(-1.36%) |
Sep 19, 2016 | 17.27 | 17.54 | 16.93 | 17.16 | 548,108 | -0.06(-0.33%) |
Sep 16, 2016 | 17.37 | 17.45 | 17.12 | 17.21 | 449,440 | -0.25(-1.42%) |
Sep 15, 2016 | 17.24 | 17.54 | 17.15 | 17.46 | 291,917 | +0.17(+0.98%) |
Sep 14, 2016 | 17.36 | 17.49 | 17.00 | 17.29 | 256,189 | -0.01(-0.08%) |
Sep 13, 2016 | 17.56 | 17.84 | 17.23 | 17.31 | 320,726 | -0.49(-2.74%) |
Sep 12, 2016 | 17.41 | 17.85 | 17.12 | 17.79 | 622,875 | +0.25(+1.41%) |
Sep 09, 2016 | 18.59 | 18.59 | 17.54 | 17.55 | 513,239 | -1.34(-7.08%) |
Sep 08, 2016 | 18.92 | 19.19 | 18.82 | 18.88 | 422,133 | -0.05(-0.26%) |
Sep 07, 2016 | 18.46 | 18.95 | 18.32 | 18.93 | 381,163 | +0.38(+2.06%) |
Sep 06, 2016 | 18.68 | 18.90 | 18.51 | 18.55 | 494,748 | -0.12(-0.64%) |
Sep 02, 2016 | 18.53 | 18.67 | 18.67 | 18.67 | 323,637 | +0.25(+1.34%) |
Sep 01, 2016 | 18.61 | 18.69 | 18.23 | 18.42 | 375,942 | -0.13(-0.69%) |
Aug 31, 2016 | 18.83 | 18.88 | 18.38 | 18.55 | 518,455 | -0.36(-1.91%) |
Aug 30, 2016 | 18.52 | 19.24 | 18.52 | 18.91 | 781,724 | +0.42(+2.26%) |
Aug 29, 2016 | 17.87 | 18.60 | 17.72 | 18.49 | 796,514 | +0.74(+4.18%) |
Aug 26, 2016 | 17.60 | 18.00 | 17.42 | 17.75 | 677,276 | +0.21(+1.21%) |
Aug 25, 2016 | 17.43 | 17.60 | 17.25 | 17.54 | 550,976 | -0.01(-0.08%) |
Aug 24, 2016 | 17.97 | 18.08 | 17.49 | 17.55 | 375,283 | -0.42(-2.36%) |
Aug 23, 2016 | 17.74 | 18.20 | 17.65 | 17.98 | 398,168 | +0.37(+2.13%) |
Aug 22, 2016 | 16.88 | 17.67 | 16.44 | 17.60 | 1,543,481 | +0.74(+4.40%) |
Aug 19, 2016 | 17.31 | 17.34 | 16.82 | 16.86 | 925,200 | -0.61(-3.52%) |
Aug 18, 2016 | 17.63 | 17.83 | 17.29 | 17.48 | 566,719 | -0.11(-0.60%) |
Aug 17, 2016 | 17.84 | 17.84 | 17.47 | 17.58 | 402,705 | -0.31(-1.74%) |
Aug 16, 2016 | 18.00 | 18.36 | 17.87 | 17.89 | 368,919 | -0.11(-0.63%) |
Aug 15, 2016 | 17.96 | 18.24 | 17.82 | 18.01 | 327,960 | +0.04(+0.20%) |
Aug 12, 2016 | 18.32 | 18.42 | 17.64 | 17.97 | 659,264 | -0.49(-2.68%) |
Aug 11, 2016 | 18.61 | 18.83 | 18.42 | 18.47 | 385,239 | +0.01(+0.04%) |
Aug 10, 2016 | 18.54 | 18.58 | 18.35 | 18.46 | 396,525 | -0.04(-0.19%) |
Aug 09, 2016 | 18.65 | 18.90 | 18.48 | 18.49 | 551,797 | -0.11(-0.61%) |
Aug 08, 2016 | 19.53 | 19.76 | 18.14 | 18.61 | 1,187,223 | -1.11(-5.63%) |
Aug 05, 2016 | 19.80 | 20.20 | 19.72 | 19.72 | 518,781 | +0.06(+0.32%) |
Aug 04, 2016 | 19.89 | 20.04 | 19.63 | 19.65 | 401,394 | -0.18(-0.93%) |
Aug 03, 2016 | 19.51 | 19.93 | 19.45 | 19.84 | 613,020 | +0.24(+1.23%) |
Aug 02, 2016 | 19.82 | 20.06 | 19.53 | 19.60 | 507,747 | -0.23(-1.14%) |
Aug 01, 2016 | 19.31 | 19.84 | 19.28 | 19.82 | 642,826 | +0.62(+3.20%) |
Jul 29, 2016 | 19.08 | 19.49 | 18.97 | 19.21 | 963,183 | +0.14(+0.74%) |
Jul 28, 2016 | 20.66 | 21.17 | 18.99 | 19.07 | 1,563,695 | -0.54(-2.74%) |
Jul 27, 2016 | 19.24 | 19.70 | 19.24 | 19.60 | 843,006 | +0.40(+2.10%) |
Jul 26, 2016 | 18.99 | 19.24 | 18.99 | 19.20 | 207,010 | +0.18(+0.97%) |
Jul 25, 2016 | 18.87 | 19.08 | 18.77 | 19.02 | 413,456 | +0.16(+0.86%) |
Jul 22, 2016 | 18.74 | 19.02 | 18.68 | 18.85 | 255,178 | +0.06(+0.34%) |
Jul 21, 2016 | 18.85 | 19.00 | 18.62 | 18.79 | 377,873 | -0.01(-0.07%) |
Jul 20, 2016 | 18.85 | 18.97 | 18.69 | 18.81 | 532,470 | -0.02(-0.11%) |
Jul 19, 2016 | 19.17 | 19.24 | 18.78 | 18.83 | 396,890 | -0.34(-1.77%) |
Jul 18, 2016 | 18.92 | 19.29 | 18.78 | 19.17 | 633,538 | +0.20(+1.04%) |
Jul 15, 2016 | 18.80 | 18.99 | 18.38 | 18.97 | 1,000,335 | +0.40(+2.17%) |
Jul 14, 2016 | 18.48 | 18.77 | 18.37 | 18.56 | 663,145 | +0.08(+0.46%) |
Jul 13, 2016 | 18.23 | 18.54 | 17.99 | 18.48 | 1,337,354 | +0.42(+2.31%) |
Jul 12, 2016 | 17.74 | 18.10 | 17.71 | 18.06 | 1,083,222 | +0.68(+3.90%) |
Jul 11, 2016 | 17.01 | 17.54 | 16.96 | 17.38 | 609,773 | +0.50(+2.97%) |
Jul 08, 2016 | 16.10 | 16.91 | 15.86 | 16.88 | 730,766 | +1.03(+6.46%) |
Jul 07, 2016 | 15.67 | 16.25 | 15.67 | 15.86 | 523,684 | +0.32(+2.05%) |
Jul 06, 2016 | 14.99 | 15.60 | 14.92 | 15.54 | 817,626 | +0.39(+2.57%) |
Jul 05, 2016 | 15.84 | 15.92 | 15.08 | 15.15 | 796,871 | -0.83(-5.22%) |