Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.44 | 20.81 | 20.30 | 20.70 | 74,454 | +0.32(+1.56%) |
Sep 29, 2016 | 20.30 | 20.51 | 20.03 | 20.39 | 60,671 | +0.03(+0.14%) |
Sep 28, 2016 | 19.99 | 20.46 | 19.93 | 20.36 | 86,555 | +0.31(+1.54%) |
Sep 27, 2016 | 19.84 | 20.11 | 19.84 | 20.05 | 41,568 | +0.13(+0.63%) |
Sep 26, 2016 | 19.90 | 20.18 | 19.88 | 19.93 | 49,927 | -0.16(-0.81%) |
Sep 23, 2016 | 20.22 | 20.34 | 20.01 | 20.09 | 43,138 | -0.10(-0.48%) |
Sep 22, 2016 | 19.06 | 20.25 | 18.87 | 20.18 | 189,398 | +1.14(+5.96%) |
Sep 21, 2016 | 19.06 | 19.16 | 18.72 | 19.05 | 55,944 | +0.17(+0.92%) |
Sep 20, 2016 | 19.44 | 19.44 | 18.79 | 18.88 | 91,270 | -0.35(-1.80%) |
Sep 19, 2016 | 19.31 | 19.60 | 19.03 | 19.22 | 99,079 | -0.03(-0.15%) |
Sep 16, 2016 | 19.67 | 19.67 | 19.21 | 19.25 | 106,374 | -0.45(-2.30%) |
Sep 15, 2016 | 19.35 | 19.70 | 19.35 | 19.70 | 118,818 | +0.26(+1.34%) |
Sep 14, 2016 | 18.87 | 19.55 | 18.81 | 19.44 | 160,073 | +0.59(+3.11%) |
Sep 13, 2016 | 18.97 | 19.18 | 18.70 | 18.86 | 52,206 | -0.33(-1.71%) |
Sep 12, 2016 | 18.55 | 19.26 | 18.55 | 19.18 | 78,466 | +0.50(+2.68%) |
Sep 09, 2016 | 19.54 | 19.54 | 18.67 | 18.68 | 89,244 | -0.93(-4.76%) |
Sep 08, 2016 | 19.81 | 19.90 | 19.56 | 19.62 | 71,876 | -0.32(-1.59%) |
Sep 07, 2016 | 19.31 | 19.99 | 19.25 | 19.93 | 325,044 | +0.57(+2.93%) |
Sep 06, 2016 | 19.53 | 19.64 | 19.23 | 19.37 | 48,780 | -0.14(-0.74%) |
Sep 02, 2016 | 19.24 | 19.51 | 19.51 | 19.51 | 81,760 | +0.36(+1.86%) |
Sep 01, 2016 | 19.22 | 19.23 | 19.01 | 19.16 | 53,654 | +0.20(+1.07%) |
Aug 31, 2016 | 19.16 | 19.26 | 18.65 | 18.95 | 55,458 | -0.19(-1.01%) |
Aug 30, 2016 | 19.22 | 19.30 | 18.98 | 19.15 | 64,258 | -0.02(-0.10%) |
Aug 29, 2016 | 19.26 | 19.40 | 19.03 | 19.16 | 24,911 | -0.04(-0.20%) |
Aug 26, 2016 | 19.45 | 19.55 | 19.08 | 19.20 | 207,339 | -0.24(-1.24%) |
Aug 25, 2016 | 19.36 | 19.54 | 18.91 | 19.44 | 84,578 | +0.12(+0.60%) |
Aug 24, 2016 | 19.04 | 19.38 | 19.00 | 19.33 | 49,040 | +0.23(+1.21%) |
Aug 23, 2016 | 18.73 | 19.25 | 18.65 | 19.10 | 37,137 | +0.40(+2.16%) |
Aug 22, 2016 | 18.73 | 18.81 | 18.53 | 18.69 | 23,922 | -0.16(-0.87%) |
Aug 19, 2016 | 18.56 | 18.91 | 18.41 | 18.86 | 95,609 | +0.24(+1.29%) |
Aug 18, 2016 | 18.45 | 18.63 | 18.20 | 18.62 | 51,881 | +0.14(+0.78%) |
Aug 17, 2016 | 18.93 | 18.93 | 18.38 | 18.47 | 64,357 | -0.49(-2.59%) |
Aug 16, 2016 | 18.84 | 19.23 | 18.84 | 18.96 | 38,576 | +0.00(+0.00%) |
Aug 15, 2016 | 18.86 | 19.03 | 18.71 | 18.96 | 33,693 | +0.17(+0.92%) |
Aug 12, 2016 | 18.77 | 18.82 | 18.35 | 18.79 | 48,691 | -0.04(-0.20%) |
Aug 11, 2016 | 18.55 | 18.95 | 18.51 | 18.83 | 50,566 | +0.27(+1.45%) |
Aug 10, 2016 | 18.68 | 18.69 | 18.33 | 18.56 | 46,059 | -0.15(-0.82%) |
Aug 09, 2016 | 19.20 | 19.38 | 18.64 | 18.71 | 220,389 | -0.43(-2.26%) |
Aug 08, 2016 | 19.67 | 19.67 | 19.11 | 19.15 | 65,763 | -0.38(-1.92%) |
Aug 05, 2016 | 19.71 | 19.91 | 19.45 | 19.52 | 146,869 | -0.19(-0.98%) |
Aug 04, 2016 | 19.38 | 19.78 | 19.06 | 19.71 | 190,600 | +0.47(+2.45%) |
Aug 03, 2016 | 17.83 | 19.57 | 17.79 | 19.24 | 269,569 | +2.23(+13.13%) |
Aug 02, 2016 | 17.10 | 17.16 | 16.84 | 17.01 | 56,979 | -0.07(-0.39%) |
Aug 01, 2016 | 17.16 | 17.31 | 16.84 | 17.08 | 66,276 | +0.04(+0.23%) |
Jul 29, 2016 | 17.70 | 17.70 | 17.03 | 17.04 | 37,498 | -0.61(-3.44%) |
Jul 28, 2016 | 17.81 | 17.87 | 17.63 | 17.64 | 28,288 | -0.13(-0.76%) |
Jul 27, 2016 | 17.68 | 18.03 | 17.68 | 17.78 | 46,781 | +0.07(+0.38%) |
Jul 26, 2016 | 17.79 | 17.81 | 17.35 | 17.71 | 110,584 | +0.01(+0.05%) |
Jul 25, 2016 | 17.47 | 17.77 | 17.47 | 17.70 | 37,496 | +0.18(+1.04%) |
Jul 22, 2016 | 17.50 | 17.59 | 17.35 | 17.52 | 22,690 | +0.04(+0.22%) |
Jul 21, 2016 | 17.36 | 17.51 | 17.15 | 17.48 | 63,056 | +0.18(+1.06%) |
Jul 20, 2016 | 17.27 | 17.36 | 17.11 | 17.30 | 37,447 | +0.05(+0.28%) |
Jul 19, 2016 | 17.33 | 17.52 | 17.18 | 17.25 | 47,577 | -0.15(-0.88%) |
Jul 18, 2016 | 17.35 | 17.44 | 17.20 | 17.40 | 27,867 | +0.08(+0.44%) |
Jul 15, 2016 | 17.46 | 17.46 | 17.07 | 17.33 | 50,012 | +0.01(+0.06%) |
Jul 14, 2016 | 17.46 | 17.51 | 17.32 | 17.32 | 28,330 | -0.07(-0.39%) |
Jul 13, 2016 | 17.51 | 17.63 | 17.33 | 17.38 | 40,695 | -0.06(-0.33%) |
Jul 12, 2016 | 17.49 | 17.69 | 17.36 | 17.44 | 85,852 | +0.06(+0.33%) |
Jul 11, 2016 | 17.51 | 17.64 | 17.27 | 17.38 | 127,921 | -0.13(-0.77%) |
Jul 08, 2016 | 16.79 | 17.59 | 16.73 | 17.52 | 177,048 | +0.79(+4.72%) |
Jul 07, 2016 | 16.59 | 16.76 | 16.51 | 16.73 | 60,356 | +0.22(+1.34%) |
Jul 06, 2016 | 16.53 | 16.69 | 16.18 | 16.51 | 243,473 | -0.03(-0.17%) |
Jul 05, 2016 | 16.82 | 16.82 | 16.45 | 16.54 | 35,826 | -0.29(-1.72%) |