Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.57 | 17.33 | 16.47 | 17.22 | 1,397,556 | +0.76(+4.62%) |
Sep 29, 2016 | 16.72 | 16.90 | 16.45 | 16.46 | 931,147 | -0.30(-1.79%) |
Sep 28, 2016 | 16.43 | 16.76 | 16.28 | 16.76 | 811,012 | +0.34(+2.07%) |
Sep 27, 2016 | 16.53 | 16.61 | 16.24 | 16.42 | 1,058,562 | -0.16(-0.97%) |
Sep 26, 2016 | 16.98 | 17.02 | 16.40 | 16.58 | 1,468,236 | -0.60(-3.49%) |
Sep 23, 2016 | 17.16 | 17.34 | 17.11 | 17.18 | 882,908 | -0.09(-0.52%) |
Sep 22, 2016 | 16.95 | 17.35 | 16.95 | 17.27 | 846,503 | +0.52(+3.10%) |
Sep 21, 2016 | 16.62 | 16.83 | 16.56 | 16.75 | 758,411 | +0.21(+1.27%) |
Sep 20, 2016 | 16.86 | 16.93 | 16.40 | 16.54 | 572,872 | -0.18(-1.08%) |
Sep 19, 2016 | 16.63 | 16.95 | 16.61 | 16.72 | 1,113,766 | +0.24(+1.46%) |
Sep 16, 2016 | 16.50 | 16.59 | 16.35 | 16.48 | 963,821 | -0.10(-0.60%) |
Sep 15, 2016 | 16.32 | 16.61 | 16.22 | 16.58 | 817,802 | +0.27(+1.66%) |
Sep 14, 2016 | 16.13 | 16.45 | 15.65 | 16.31 | 1,571,875 | +0.14(+0.87%) |
Sep 13, 2016 | 16.30 | 16.47 | 16.00 | 16.17 | 1,071,883 | -0.37(-2.24%) |
Sep 12, 2016 | 15.97 | 16.57 | 15.83 | 16.54 | 1,191,511 | +0.44(+2.73%) |
Sep 09, 2016 | 16.75 | 16.84 | 16.07 | 16.10 | 1,292,969 | -0.80(-4.73%) |
Sep 08, 2016 | 17.07 | 17.18 | 16.81 | 16.90 | 604,374 | -0.24(-1.40%) |
Sep 07, 2016 | 17.14 | 17.39 | 17.01 | 17.14 | 971,057 | -0.04(-0.23%) |
Sep 06, 2016 | 17.43 | 17.63 | 17.09 | 17.18 | 1,072,016 | -0.22(-1.26%) |
Sep 02, 2016 | 16.92 | 17.40 | 17.40 | 17.40 | 1,204,800 | +0.59(+3.51%) |
Sep 01, 2016 | 17.18 | 17.50 | 16.78 | 16.81 | 2,256,376 | -0.33(-1.93%) |
Aug 31, 2016 | 17.01 | 17.38 | 17.00 | 17.14 | 1,480,175 | +0.05(+0.29%) |
Aug 30, 2016 | 17.06 | 17.43 | 17.03 | 17.09 | 727,377 | -0.02(-0.12%) |
Aug 29, 2016 | 17.18 | 17.27 | 17.00 | 17.11 | 887,644 | -0.07(-0.41%) |
Aug 26, 2016 | 17.11 | 17.49 | 17.01 | 17.18 | 947,999 | +0.07(+0.41%) |
Aug 25, 2016 | 17.49 | 17.63 | 17.03 | 17.11 | 1,207,407 | -0.49(-2.78%) |
Aug 24, 2016 | 17.73 | 17.84 | 17.56 | 17.60 | 457,658 | -0.15(-0.85%) |
Aug 23, 2016 | 17.62 | 17.77 | 17.59 | 17.75 | 743,207 | +0.21(+1.20%) |
Aug 22, 2016 | 17.61 | 17.65 | 17.43 | 17.54 | 774,375 | -0.14(-0.79%) |
Aug 19, 2016 | 17.40 | 17.78 | 17.35 | 17.68 | 768,369 | +0.16(+0.91%) |
Aug 18, 2016 | 17.56 | 17.86 | 17.36 | 17.52 | 826,181 | -0.06(-0.34%) |
Aug 17, 2016 | 17.72 | 17.85 | 17.48 | 17.58 | 1,072,828 | -0.17(-0.96%) |
Aug 16, 2016 | 17.92 | 17.94 | 17.71 | 17.75 | 727,475 | -0.25(-1.39%) |
Aug 15, 2016 | 17.96 | 18.09 | 17.88 | 18.00 | 987,262 | +0.11(+0.61%) |
Aug 12, 2016 | 17.86 | 17.94 | 17.69 | 17.89 | 551,482 | -0.03(-0.17%) |
Aug 11, 2016 | 17.86 | 18.06 | 17.77 | 17.92 | 672,923 | +0.20(+1.13%) |
Aug 10, 2016 | 17.93 | 17.97 | 17.69 | 17.72 | 832,135 | -0.15(-0.84%) |
Aug 09, 2016 | 17.83 | 18.14 | 17.69 | 17.87 | 1,457,280 | +0.14(+0.79%) |
Aug 08, 2016 | 17.70 | 17.85 | 17.65 | 17.73 | 723,338 | +0.04(+0.23%) |
Aug 05, 2016 | 17.56 | 17.93 | 17.56 | 17.69 | 906,154 | +0.30(+1.73%) |
Aug 04, 2016 | 17.30 | 17.49 | 17.22 | 17.39 | 1,063,218 | +0.21(+1.22%) |
Aug 03, 2016 | 16.92 | 17.28 | 16.81 | 17.18 | 1,501,256 | +0.17(+1.00%) |
Aug 02, 2016 | 17.48 | 17.48 | 16.51 | 17.01 | 2,641,418 | -0.50(-2.86%) |
Aug 01, 2016 | 17.35 | 17.70 | 17.03 | 17.51 | 1,429,060 | +0.10(+0.57%) |
Jul 29, 2016 | 17.83 | 17.90 | 16.82 | 17.41 | 2,418,560 | +0.78(+4.69%) |
Jul 28, 2016 | 16.88 | 16.90 | 16.02 | 16.63 | 2,302,672 | -0.70(-4.04%) |
Jul 27, 2016 | 17.33 | 17.50 | 17.12 | 17.33 | 1,080,025 | +0.04(+0.23%) |
Jul 26, 2016 | 17.15 | 17.39 | 17.08 | 17.29 | 1,157,292 | +0.22(+1.29%) |
Jul 25, 2016 | 16.93 | 17.16 | 16.83 | 17.07 | 775,573 | +0.12(+0.71%) |
Jul 22, 2016 | 16.99 | 17.00 | 16.71 | 16.95 | 749,644 | +0.01(+0.06%) |
Jul 21, 2016 | 16.46 | 17.07 | 16.46 | 16.94 | 1,678,690 | +0.53(+3.23%) |
Jul 20, 2016 | 15.79 | 16.44 | 15.67 | 16.41 | 1,325,415 | +0.62(+3.93%) |
Jul 19, 2016 | 15.86 | 16.39 | 15.78 | 15.79 | 2,107,215 | -0.56(-3.43%) |
Jul 18, 2016 | 15.99 | 16.38 | 15.94 | 16.35 | 474,610 | +0.35(+2.19%) |
Jul 15, 2016 | 16.20 | 16.20 | 15.84 | 16.00 | 631,988 | -0.10(-0.62%) |
Jul 14, 2016 | 15.89 | 16.33 | 16.06 | 16.10 | 658,499 | +0.21(+1.32%) |
Jul 13, 2016 | 16.01 | 16.10 | 15.55 | 15.89 | 1,093,752 | +0.02(+0.13%) |
Jul 12, 2016 | 15.78 | 16.16 | 15.70 | 15.87 | 946,692 | +0.31(+1.99%) |
Jul 11, 2016 | 15.39 | 15.85 | 15.39 | 15.56 | 1,062,866 | +0.32(+2.10%) |
Jul 08, 2016 | 14.74 | 15.40 | 14.49 | 15.24 | 1,440,185 | +0.75(+5.18%) |
Jul 07, 2016 | 14.58 | 14.98 | 14.34 | 14.49 | 1,097,092 | -0.02(-0.14%) |
Jul 06, 2016 | 14.22 | 14.56 | 14.01 | 14.51 | 1,353,183 | +0.19(+1.33%) |
Jul 05, 2016 | 14.80 | 14.80 | 14.15 | 14.32 | 1,311,356 | -0.67(-4.47%) |