Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.43 | 17.60 | 17.19 | 17.27 | 317,473 | -0.09(-0.52%) |
Sep 29, 2016 | 17.65 | 17.76 | 17.35 | 17.36 | 194,266 | -0.24(-1.36%) |
Sep 28, 2016 | 17.69 | 17.74 | 17.55 | 17.60 | 195,900 | -0.03(-0.17%) |
Sep 27, 2016 | 17.95 | 17.99 | 17.58 | 17.63 | 181,234 | -0.10(-0.56%) |
Sep 26, 2016 | 17.82 | 17.82 | 17.63 | 17.73 | 210,590 | -0.23(-1.28%) |
Sep 23, 2016 | 17.91 | 18.07 | 17.79 | 17.96 | 240,513 | +0.01(+0.06%) |
Sep 22, 2016 | 17.93 | 18.11 | 17.87 | 17.95 | 280,603 | +0.07(+0.39%) |
Sep 21, 2016 | 17.99 | 18.15 | 17.72 | 17.88 | 166,679 | -0.12(-0.67%) |
Sep 20, 2016 | 17.94 | 18.20 | 17.92 | 18.00 | 212,681 | +0.08(+0.45%) |
Sep 19, 2016 | 17.80 | 17.95 | 17.80 | 17.92 | 154,769 | +0.18(+1.01%) |
Sep 16, 2016 | 17.63 | 17.76 | 17.27 | 17.74 | 663,880 | +0.20(+1.14%) |
Sep 15, 2016 | 17.56 | 17.68 | 17.46 | 17.54 | 158,845 | -0.02(-0.11%) |
Sep 14, 2016 | 17.35 | 17.70 | 17.35 | 17.56 | 159,164 | +0.17(+0.98%) |
Sep 13, 2016 | 17.43 | 17.52 | 17.11 | 17.39 | 253,553 | -0.13(-0.74%) |
Sep 12, 2016 | 17.25 | 17.54 | 17.16 | 17.52 | 242,059 | +0.16(+0.92%) |
Sep 09, 2016 | 17.85 | 17.98 | 17.36 | 17.36 | 220,740 | -0.59(-3.29%) |
Sep 08, 2016 | 17.92 | 18.10 | 17.36 | 17.95 | 125,387 | -0.05(-0.28%) |
Sep 07, 2016 | 18.08 | 18.16 | 17.73 | 18.00 | 197,296 | -0.02(-0.11%) |
Sep 06, 2016 | 17.88 | 18.05 | 17.79 | 18.02 | 242,474 | +0.19(+1.07%) |
Sep 02, 2016 | 17.74 | 17.83 | 17.83 | 17.83 | 190,800 | +0.06(+0.34%) |
Sep 01, 2016 | 17.53 | 17.78 | 17.50 | 17.77 | 214,322 | +0.31(+1.78%) |
Aug 31, 2016 | 17.34 | 17.53 | 17.19 | 17.46 | 222,070 | +0.18(+1.04%) |
Aug 30, 2016 | 17.19 | 17.48 | 17.16 | 17.28 | 188,257 | +0.07(+0.41%) |
Aug 29, 2016 | 17.34 | 17.47 | 17.17 | 17.21 | 141,463 | -0.01(-0.06%) |
Aug 26, 2016 | 17.35 | 17.60 | 17.21 | 17.22 | 216,239 | -0.18(-1.03%) |
Aug 25, 2016 | 17.56 | 17.60 | 17.32 | 17.40 | 266,908 | -0.24(-1.36%) |
Aug 24, 2016 | 18.00 | 18.16 | 17.53 | 17.64 | 523,057 | -0.36(-2.00%) |
Aug 23, 2016 | 17.77 | 18.08 | 17.77 | 18.00 | 227,277 | +0.34(+1.93%) |
Aug 22, 2016 | 17.56 | 17.80 | 17.40 | 17.66 | 267,761 | +0.01(+0.06%) |
Aug 19, 2016 | 17.40 | 17.72 | 17.28 | 17.65 | 289,208 | +0.27(+1.55%) |
Aug 18, 2016 | 17.23 | 17.45 | 17.22 | 17.38 | 182,661 | +0.11(+0.64%) |
Aug 17, 2016 | 17.41 | 17.55 | 17.08 | 17.27 | 245,124 | -0.09(-0.52%) |
Aug 16, 2016 | 17.49 | 17.86 | 17.30 | 17.36 | 304,024 | -0.11(-0.63%) |
Aug 15, 2016 | 17.35 | 17.57 | 17.30 | 17.47 | 307,097 | +0.23(+1.33%) |
Aug 12, 2016 | 16.65 | 17.27 | 16.60 | 17.24 | 605,160 | +0.50(+2.99%) |
Aug 11, 2016 | 16.96 | 17.08 | 16.71 | 16.74 | 209,841 | -0.11(-0.65%) |
Aug 10, 2016 | 17.02 | 17.12 | 16.80 | 16.85 | 455,641 | -0.22(-1.29%) |
Aug 09, 2016 | 16.58 | 17.11 | 16.55 | 17.07 | 625,548 | +0.47(+2.83%) |
Aug 08, 2016 | 16.95 | 17.05 | 16.43 | 16.60 | 896,517 | -0.27(-1.60%) |
Aug 05, 2016 | 17.10 | 17.41 | 16.50 | 16.87 | 1,840,760 | -1.80(-9.64%) |
Aug 04, 2016 | 18.80 | 18.83 | 18.53 | 18.67 | 658,649 | +0.02(+0.11%) |
Aug 03, 2016 | 18.50 | 18.70 | 18.05 | 18.65 | 394,461 | +0.07(+0.38%) |
Aug 02, 2016 | 19.12 | 19.37 | 18.54 | 18.58 | 327,536 | -0.62(-3.23%) |
Aug 01, 2016 | 18.79 | 19.23 | 18.68 | 19.20 | 293,325 | +0.34(+1.80%) |
Jul 29, 2016 | 18.76 | 18.93 | 18.36 | 18.86 | 461,626 | +0.14(+0.75%) |
Jul 28, 2016 | 18.92 | 18.99 | 18.56 | 18.72 | 220,890 | -0.22(-1.16%) |
Jul 27, 2016 | 18.60 | 18.97 | 18.56 | 18.94 | 280,031 | +0.37(+1.99%) |
Jul 26, 2016 | 18.48 | 18.70 | 18.40 | 18.57 | 215,473 | +0.03(+0.16%) |
Jul 25, 2016 | 18.45 | 18.56 | 18.37 | 18.54 | 238,657 | +0.04(+0.22%) |
Jul 22, 2016 | 18.47 | 18.62 | 18.19 | 18.50 | 184,709 | +0.07(+0.38%) |
Jul 21, 2016 | 18.59 | 18.98 | 18.40 | 18.43 | 243,223 | -0.22(-1.18%) |
Jul 20, 2016 | 18.50 | 18.82 | 18.42 | 18.65 | 127,630 | +0.25(+1.36%) |
Jul 19, 2016 | 18.34 | 19.12 | 18.17 | 18.40 | 325,235 | +0.04(+0.22%) |
Jul 18, 2016 | 18.70 | 18.84 | 18.35 | 18.36 | 285,119 | -0.21(-1.13%) |
Jul 15, 2016 | 18.79 | 18.79 | 18.40 | 18.57 | 148,019 | -0.07(-0.38%) |
Jul 14, 2016 | 18.96 | 19.01 | 18.62 | 18.64 | 203,364 | -0.15(-0.80%) |
Jul 13, 2016 | 18.95 | 18.95 | 18.74 | 18.79 | 191,786 | -0.07(-0.37%) |
Jul 12, 2016 | 18.74 | 19.05 | 18.74 | 18.86 | 229,518 | +0.25(+1.34%) |
Jul 11, 2016 | 18.63 | 18.88 | 18.55 | 18.61 | 388,798 | +0.11(+0.59%) |
Jul 08, 2016 | 18.22 | 18.64 | 18.13 | 18.50 | 411,670 | +0.37(+2.04%) |
Jul 07, 2016 | 18.05 | 18.27 | 18.00 | 18.13 | 297,753 | -0.16(-0.87%) |
Jul 05, 2016 | 18.13 | 18.54 | 18.00 | 18.29 | 576,669 | +0.09(+0.49%) |