Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.70 | 18.06 | 17.65 | 17.89 | 1,000,054 | +0.46(+2.63%) |
Sep 29, 2016 | 17.95 | 18.07 | 17.26 | 17.44 | 2,118,530 | -0.55(-3.05%) |
Sep 28, 2016 | 17.75 | 18.01 | 17.53 | 17.99 | 1,060,377 | +0.31(+1.75%) |
Sep 27, 2016 | 17.27 | 17.70 | 17.17 | 17.68 | 892,969 | +0.41(+2.34%) |
Sep 26, 2016 | 17.49 | 17.53 | 17.26 | 17.27 | 892,714 | -0.52(-2.91%) |
Sep 23, 2016 | 18.06 | 18.12 | 17.76 | 17.79 | 853,674 | -0.33(-1.83%) |
Sep 22, 2016 | 18.16 | 18.34 | 18.07 | 18.12 | 954,622 | +0.24(+1.34%) |
Sep 21, 2016 | 17.63 | 17.92 | 17.39 | 17.88 | 1,441,584 | +0.46(+2.64%) |
Sep 20, 2016 | 17.65 | 17.70 | 17.42 | 17.42 | 604,381 | +0.04(+0.23%) |
Sep 19, 2016 | 17.64 | 17.77 | 17.30 | 17.38 | 898,368 | -0.01(-0.06%) |
Sep 16, 2016 | 17.54 | 17.54 | 17.24 | 17.39 | 639,437 | -0.26(-1.49%) |
Sep 15, 2016 | 17.17 | 17.76 | 17.09 | 17.65 | 1,254,950 | +0.51(+2.95%) |
Sep 14, 2016 | 17.25 | 17.51 | 17.04 | 17.15 | 1,037,492 | -0.10(-0.58%) |
Sep 13, 2016 | 17.59 | 17.69 | 17.13 | 17.25 | 1,872,258 | -0.73(-4.05%) |
Sep 12, 2016 | 17.04 | 18.08 | 17.00 | 17.98 | 1,975,805 | +0.67(+3.85%) |
Sep 09, 2016 | 18.12 | 18.12 | 17.31 | 17.31 | 2,221,055 | -1.17(-6.31%) |
Sep 08, 2016 | 18.47 | 18.56 | 18.38 | 18.48 | 701,645 | -0.15(-0.82%) |
Sep 07, 2016 | 18.61 | 18.65 | 18.47 | 18.63 | 583,282 | -0.01(-0.08%) |
Sep 06, 2016 | 18.62 | 18.68 | 18.38 | 18.64 | 649,851 | +0.13(+0.73%) |
Sep 02, 2016 | 18.49 | 18.51 | 18.51 | 18.51 | 1,037,225 | +0.23(+1.26%) |
Sep 01, 2016 | 18.23 | 18.32 | 17.93 | 18.28 | 810,950 | +0.06(+0.33%) |
Aug 31, 2016 | 18.27 | 18.35 | 18.03 | 18.22 | 979,785 | -0.18(-0.98%) |
Aug 30, 2016 | 18.52 | 18.57 | 18.26 | 18.40 | 495,544 | -0.10(-0.56%) |
Aug 29, 2016 | 18.19 | 18.55 | 18.19 | 18.50 | 486,048 | +0.30(+1.65%) |
Aug 26, 2016 | 18.46 | 18.69 | 17.99 | 18.20 | 1,101,599 | -0.14(-0.77%) |
Aug 25, 2016 | 18.35 | 18.49 | 18.29 | 18.34 | 472,292 | -0.10(-0.53%) |
Aug 24, 2016 | 18.63 | 18.63 | 18.34 | 18.44 | 637,534 | -0.21(-1.11%) |
Aug 23, 2016 | 18.79 | 18.90 | 18.64 | 18.65 | 639,516 | +0.06(+0.31%) |
Aug 22, 2016 | 18.51 | 18.71 | 18.40 | 18.59 | 970,761 | -0.06(-0.31%) |
Aug 19, 2016 | 18.60 | 18.75 | 18.48 | 18.65 | 760,470 | -0.12(-0.64%) |
Aug 18, 2016 | 18.69 | 18.79 | 18.60 | 18.77 | 491,638 | +0.07(+0.38%) |
Aug 17, 2016 | 18.57 | 18.73 | 18.40 | 18.70 | 757,904 | +0.11(+0.58%) |
Aug 16, 2016 | 18.69 | 18.77 | 18.58 | 18.59 | 810,817 | -0.24(-1.25%) |
Aug 15, 2016 | 18.79 | 18.93 | 18.78 | 18.83 | 461,615 | +0.18(+0.98%) |
Aug 12, 2016 | 18.69 | 18.74 | 18.53 | 18.64 | 1,027,845 | -0.12(-0.64%) |
Aug 11, 2016 | 18.57 | 18.84 | 18.56 | 18.76 | 796,744 | +0.35(+1.90%) |
Aug 10, 2016 | 18.46 | 18.60 | 18.33 | 18.41 | 749,902 | -0.06(-0.34%) |
Aug 09, 2016 | 18.55 | 18.63 | 18.40 | 18.47 | 850,291 | +0.00(+0.03%) |
Aug 08, 2016 | 18.56 | 18.59 | 18.39 | 18.47 | 953,688 | +0.03(+0.17%) |
Aug 05, 2016 | 18.20 | 18.46 | 18.20 | 18.44 | 1,028,321 | +0.51(+2.85%) |
Aug 04, 2016 | 17.98 | 18.05 | 17.84 | 17.93 | 741,152 | +0.03(+0.16%) |
Aug 03, 2016 | 17.80 | 17.92 | 17.72 | 17.90 | 719,382 | +0.10(+0.57%) |
Aug 02, 2016 | 18.00 | 18.05 | 17.60 | 17.80 | 1,305,364 | -0.26(-1.45%) |
Aug 01, 2016 | 18.20 | 18.24 | 17.92 | 18.06 | 819,349 | -0.09(-0.48%) |
Jul 29, 2016 | 18.06 | 18.24 | 17.96 | 18.15 | 891,291 | -0.07(-0.39%) |
Jul 28, 2016 | 18.24 | 18.29 | 17.96 | 18.22 | 682,044 | -0.05(-0.29%) |
Jul 27, 2016 | 18.45 | 18.48 | 18.14 | 18.27 | 1,237,368 | +0.00(+0.03%) |
Jul 26, 2016 | 18.31 | 18.41 | 18.02 | 18.27 | 958,060 | -0.06(-0.33%) |
Jul 25, 2016 | 18.51 | 18.51 | 18.21 | 18.33 | 677,054 | -0.22(-1.19%) |
Jul 22, 2016 | 18.42 | 18.57 | 18.34 | 18.55 | 784,093 | +0.16(+0.85%) |
Jul 21, 2016 | 18.56 | 18.61 | 18.27 | 18.39 | 1,207,850 | -0.24(-1.30%) |
Jul 20, 2016 | 18.71 | 18.72 | 18.52 | 18.63 | 603,718 | +0.10(+0.56%) |
Jul 19, 2016 | 18.40 | 18.53 | 18.36 | 18.53 | 572,076 | +0.10(+0.55%) |
Jul 18, 2016 | 18.40 | 18.52 | 18.32 | 18.43 | 814,530 | +0.07(+0.40%) |
Jul 15, 2016 | 18.49 | 18.53 | 18.25 | 18.35 | 810,988 | +0.02(+0.09%) |
Jul 14, 2016 | 18.41 | 18.44 | 18.24 | 18.34 | 1,047,313 | +0.38(+2.14%) |
Jul 13, 2016 | 17.97 | 18.01 | 17.80 | 17.95 | 1,012,283 | +0.06(+0.36%) |
Jul 12, 2016 | 17.82 | 17.96 | 17.73 | 17.89 | 939,544 | +0.36(+2.07%) |
Jul 11, 2016 | 17.45 | 17.71 | 17.43 | 17.53 | 1,241,228 | +0.31(+1.81%) |
Jul 08, 2016 | 16.99 | 17.37 | 16.61 | 17.22 | 1,950,917 | +0.60(+3.64%) |
Jul 07, 2016 | 16.71 | 16.86 | 16.40 | 16.61 | 1,268,402 | -0.06(-0.38%) |
Jul 06, 2016 | 16.26 | 16.69 | 16.10 | 16.67 | 1,654,470 | +0.23(+1.40%) |
Jul 05, 2016 | 16.51 | 16.58 | 16.29 | 16.44 | 1,574,320 | -0.30(-1.82%) |