Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.17 | 17.30 | 17.03 | 17.15 | 1,222,261 | +0.05(+0.29%) |
Sep 29, 2016 | 17.41 | 17.53 | 17.05 | 17.10 | 1,036,181 | -0.22(-1.28%) |
Sep 28, 2016 | 17.35 | 17.35 | 17.11 | 17.32 | 826,897 | +0.11(+0.62%) |
Sep 27, 2016 | 17.05 | 17.34 | 16.94 | 17.22 | 1,479,779 | +0.17(+1.02%) |
Sep 26, 2016 | 17.79 | 17.79 | 17.03 | 17.04 | 1,221,754 | -0.80(-4.48%) |
Sep 23, 2016 | 18.33 | 18.33 | 17.60 | 17.84 | 3,200,633 | -0.84(-4.50%) |
Sep 22, 2016 | 18.67 | 18.73 | 18.32 | 18.68 | 655,880 | +0.10(+0.53%) |
Sep 21, 2016 | 18.54 | 18.68 | 18.39 | 18.58 | 467,462 | +0.16(+0.89%) |
Sep 20, 2016 | 18.54 | 18.56 | 18.35 | 18.42 | 236,763 | -0.01(-0.04%) |
Sep 19, 2016 | 18.62 | 18.71 | 18.26 | 18.43 | 356,094 | -0.09(-0.49%) |
Sep 16, 2016 | 18.58 | 18.62 | 18.27 | 18.52 | 1,093,904 | -0.02(-0.13%) |
Sep 15, 2016 | 18.24 | 18.57 | 18.21 | 18.54 | 497,692 | +0.35(+1.90%) |
Sep 14, 2016 | 18.41 | 18.49 | 18.17 | 18.20 | 279,545 | -0.19(-1.03%) |
Sep 13, 2016 | 18.11 | 18.45 | 17.92 | 18.39 | 529,528 | -0.37(-1.96%) |
Sep 12, 2016 | 18.68 | 18.77 | 18.33 | 18.75 | 664,857 | -0.01(-0.07%) |
Sep 09, 2016 | 19.01 | 19.21 | 18.77 | 18.77 | 580,902 | -0.34(-1.77%) |
Sep 08, 2016 | 19.23 | 19.29 | 18.98 | 19.10 | 450,718 | -0.09(-0.47%) |
Sep 07, 2016 | 19.03 | 19.29 | 18.96 | 19.19 | 567,369 | +0.15(+0.78%) |
Sep 06, 2016 | 19.29 | 19.42 | 18.98 | 19.05 | 461,282 | -0.32(-1.66%) |
Sep 02, 2016 | 19.24 | 19.37 | 19.37 | 19.37 | 598,309 | +0.16(+0.82%) |
Sep 01, 2016 | 19.31 | 19.39 | 18.93 | 19.21 | 717,267 | -0.07(-0.38%) |
Aug 31, 2016 | 19.16 | 19.33 | 19.06 | 19.29 | 697,334 | +0.23(+1.21%) |
Aug 30, 2016 | 18.87 | 19.13 | 18.87 | 19.05 | 329,466 | +0.14(+0.74%) |
Aug 29, 2016 | 18.75 | 19.03 | 18.75 | 18.91 | 308,652 | +0.13(+0.70%) |
Aug 26, 2016 | 18.78 | 18.87 | 18.60 | 18.78 | 357,017 | +0.08(+0.42%) |
Aug 25, 2016 | 18.58 | 18.77 | 18.55 | 18.70 | 383,469 | +0.09(+0.46%) |
Aug 24, 2016 | 18.44 | 18.63 | 18.44 | 18.62 | 416,088 | +0.16(+0.85%) |
Aug 23, 2016 | 18.33 | 18.54 | 18.24 | 18.46 | 591,928 | +0.14(+0.76%) |
Aug 22, 2016 | 18.00 | 18.39 | 18.00 | 18.32 | 636,231 | +0.22(+1.23%) |
Aug 19, 2016 | 17.72 | 18.11 | 17.53 | 18.10 | 612,090 | +0.29(+1.62%) |
Aug 18, 2016 | 17.69 | 17.84 | 17.63 | 17.81 | 315,882 | +0.08(+0.46%) |
Aug 17, 2016 | 17.69 | 17.86 | 17.66 | 17.73 | 242,125 | -0.01(-0.05%) |
Aug 16, 2016 | 17.70 | 17.86 | 17.69 | 17.74 | 297,947 | -0.12(-0.65%) |
Aug 15, 2016 | 17.60 | 17.99 | 17.37 | 17.85 | 516,911 | +0.34(+1.93%) |
Aug 12, 2016 | 17.57 | 17.57 | 17.40 | 17.51 | 289,720 | -0.18(-1.02%) |
Aug 11, 2016 | 17.69 | 17.83 | 17.60 | 17.69 | 877,724 | +0.12(+0.70%) |
Aug 10, 2016 | 17.76 | 17.84 | 17.48 | 17.57 | 474,895 | -0.24(-1.34%) |
Aug 09, 2016 | 17.74 | 17.85 | 17.68 | 17.81 | 346,473 | +0.14(+0.79%) |
Aug 08, 2016 | 17.71 | 17.78 | 17.52 | 17.67 | 368,227 | +0.02(+0.14%) |
Aug 05, 2016 | 17.31 | 17.69 | 17.23 | 17.65 | 723,290 | +0.50(+2.92%) |
Aug 04, 2016 | 16.99 | 17.19 | 16.96 | 17.14 | 340,051 | +0.16(+0.97%) |
Aug 03, 2016 | 16.89 | 17.14 | 16.89 | 16.98 | 367,639 | +0.03(+0.19%) |
Aug 02, 2016 | 17.15 | 17.23 | 16.78 | 16.95 | 451,155 | -0.17(-1.01%) |
Aug 01, 2016 | 17.12 | 17.30 | 17.08 | 17.12 | 682,937 | -0.01(-0.05%) |
Jul 29, 2016 | 17.10 | 17.23 | 17.07 | 17.13 | 695,966 | -0.11(-0.62%) |
Jul 28, 2016 | 17.02 | 17.27 | 16.81 | 17.23 | 430,958 | +0.14(+0.82%) |
Jul 27, 2016 | 17.05 | 17.28 | 17.03 | 17.10 | 360,765 | +0.08(+0.48%) |
Jul 26, 2016 | 16.84 | 17.30 | 16.73 | 17.01 | 308,128 | +0.14(+0.83%) |
Jul 25, 2016 | 17.16 | 17.18 | 16.76 | 16.87 | 449,980 | -0.30(-1.72%) |
Jul 22, 2016 | 16.83 | 17.27 | 16.79 | 17.17 | 429,081 | +0.39(+2.35%) |
Jul 21, 2016 | 17.23 | 17.23 | 16.66 | 16.78 | 477,819 | -0.09(-0.54%) |
Jul 20, 2016 | 17.03 | 17.06 | 16.82 | 16.87 | 359,875 | -0.12(-0.72%) |
Jul 19, 2016 | 16.92 | 17.15 | 16.88 | 16.99 | 234,546 | +0.04(+0.24%) |
Jul 18, 2016 | 17.10 | 17.13 | 16.90 | 16.95 | 437,662 | -0.16(-0.91%) |
Jul 15, 2016 | 17.29 | 17.31 | 16.70 | 17.10 | 716,449 | -0.03(-0.19%) |
Jul 14, 2016 | 17.19 | 17.28 | 17.09 | 17.14 | 421,683 | +0.24(+1.41%) |
Jul 13, 2016 | 17.03 | 17.16 | 16.87 | 16.90 | 509,621 | -0.11(-0.68%) |
Jul 12, 2016 | 16.87 | 17.17 | 16.67 | 17.01 | 912,549 | +0.38(+2.27%) |
Jul 11, 2016 | 16.35 | 16.70 | 16.24 | 16.64 | 695,615 | +0.44(+2.74%) |
Jul 08, 2016 | 16.01 | 16.36 | 15.81 | 16.19 | 702,888 | +0.39(+2.44%) |
Jul 07, 2016 | 15.63 | 15.94 | 15.63 | 15.81 | 484,770 | +0.29(+1.85%) |
Jul 05, 2016 | 15.59 | 15.75 | 15.42 | 15.52 | 517,160 | -0.40(-2.53%) |