Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.47 | 19.79 | 19.37 | 19.63 | 193,044 | +0.26(+1.34%) |
Sep 29, 2016 | 19.48 | 19.62 | 19.26 | 19.37 | 143,385 | -0.18(-0.92%) |
Sep 28, 2016 | 19.40 | 19.61 | 19.26 | 19.55 | 125,206 | +0.17(+0.88%) |
Sep 27, 2016 | 19.18 | 19.43 | 18.68 | 19.38 | 135,160 | +0.15(+0.78%) |
Sep 26, 2016 | 19.07 | 19.44 | 18.93 | 19.23 | 159,267 | +0.06(+0.31%) |
Sep 23, 2016 | 19.32 | 19.35 | 19.09 | 19.17 | 107,609 | -0.25(-1.29%) |
Sep 22, 2016 | 19.21 | 19.45 | 19.21 | 19.42 | 185,129 | +0.27(+1.41%) |
Sep 21, 2016 | 18.76 | 19.22 | 18.76 | 19.15 | 387,055 | +0.45(+2.41%) |
Sep 20, 2016 | 18.90 | 18.90 | 18.60 | 18.70 | 114,007 | -0.05(-0.27%) |
Sep 19, 2016 | 18.95 | 19.13 | 18.65 | 18.75 | 116,754 | -0.05(-0.27%) |
Sep 16, 2016 | 19.20 | 19.20 | 18.69 | 18.80 | 481,363 | -0.40(-2.08%) |
Sep 15, 2016 | 19.15 | 19.58 | 19.14 | 19.20 | 246,533 | +0.08(+0.42%) |
Sep 14, 2016 | 19.31 | 19.32 | 18.80 | 19.12 | 266,382 | -0.10(-0.52%) |
Sep 13, 2016 | 19.37 | 19.45 | 18.87 | 19.22 | 268,875 | -0.33(-1.69%) |
Sep 12, 2016 | 19.65 | 19.80 | 19.43 | 19.55 | 268,493 | -0.08(-0.41%) |
Sep 09, 2016 | 20.43 | 20.43 | 19.63 | 19.63 | 344,708 | -1.06(-5.12%) |
Sep 08, 2016 | 20.85 | 21.05 | 20.48 | 20.69 | 352,578 | +0.01(+0.05%) |
Sep 07, 2016 | 20.63 | 20.84 | 20.55 | 20.68 | 417,283 | +0.15(+0.73%) |
Sep 06, 2016 | 20.51 | 20.88 | 20.24 | 20.53 | 513,265 | +0.24(+1.18%) |
Sep 02, 2016 | 20.07 | 20.29 | 20.29 | 20.29 | 346,400 | +0.47(+2.37%) |
Sep 01, 2016 | 19.68 | 19.83 | 19.51 | 19.82 | 203,952 | +0.15(+0.76%) |
Aug 31, 2016 | 19.80 | 20.04 | 19.55 | 19.67 | 195,214 | -0.20(-1.01%) |
Aug 30, 2016 | 20.27 | 20.48 | 19.84 | 19.87 | 209,803 | -0.27(-1.34%) |
Aug 29, 2016 | 20.00 | 20.32 | 19.94 | 20.14 | 164,358 | +0.20(+1.00%) |
Aug 26, 2016 | 20.25 | 20.48 | 19.90 | 19.94 | 171,884 | -0.21(-1.04%) |
Aug 25, 2016 | 20.10 | 20.37 | 20.07 | 20.15 | 150,478 | +0.02(+0.10%) |
Aug 24, 2016 | 20.36 | 20.53 | 20.06 | 20.13 | 116,518 | -0.28(-1.37%) |
Aug 23, 2016 | 20.47 | 20.64 | 20.37 | 20.41 | 154,072 | -0.01(-0.05%) |
Aug 22, 2016 | 20.17 | 20.75 | 20.16 | 20.42 | 305,735 | +0.03(+0.15%) |
Aug 19, 2016 | 20.51 | 20.63 | 20.12 | 20.39 | 269,089 | -0.07(-0.34%) |
Aug 18, 2016 | 20.54 | 20.70 | 20.33 | 20.46 | 149,382 | +0.00(+0.00%) |
Aug 17, 2016 | 20.50 | 20.58 | 20.26 | 20.46 | 270,052 | -0.13(-0.63%) |
Aug 16, 2016 | 20.79 | 21.00 | 20.44 | 20.59 | 283,044 | -0.23(-1.10%) |
Aug 15, 2016 | 21.04 | 21.41 | 20.80 | 20.82 | 211,678 | -0.14(-0.67%) |
Aug 12, 2016 | 20.96 | 21.49 | 20.71 | 20.96 | 209,303 | -0.02(-0.10%) |
Aug 11, 2016 | 20.30 | 21.07 | 20.30 | 20.98 | 434,704 | +0.75(+3.71%) |
Aug 10, 2016 | 20.54 | 20.62 | 20.09 | 20.23 | 174,195 | -0.12(-0.59%) |
Aug 09, 2016 | 20.23 | 20.76 | 20.23 | 20.35 | 261,804 | +0.20(+0.99%) |
Aug 08, 2016 | 20.01 | 20.49 | 20.01 | 20.15 | 345,857 | +0.31(+1.56%) |
Aug 05, 2016 | 19.10 | 19.94 | 18.91 | 19.84 | 649,170 | +1.05(+5.59%) |
Aug 04, 2016 | 18.64 | 19.12 | 18.61 | 18.79 | 850,259 | +0.15(+0.80%) |
Aug 03, 2016 | 18.53 | 18.91 | 18.23 | 18.64 | 804,188 | +0.06(+0.32%) |
Aug 02, 2016 | 20.00 | 20.00 | 18.31 | 18.58 | 2,220,235 | +1.74(+10.33%) |
Aug 01, 2016 | 16.72 | 16.90 | 16.48 | 16.84 | 449,314 | +0.07(+0.42%) |
Jul 29, 2016 | 16.87 | 16.93 | 16.37 | 16.77 | 251,133 | -0.08(-0.47%) |
Jul 28, 2016 | 17.14 | 17.14 | 16.78 | 16.85 | 134,769 | -0.31(-1.81%) |
Jul 27, 2016 | 17.10 | 17.29 | 17.00 | 17.16 | 163,349 | +0.15(+0.88%) |
Jul 26, 2016 | 16.90 | 17.16 | 16.80 | 17.01 | 184,066 | +0.12(+0.71%) |
Jul 25, 2016 | 16.97 | 17.15 | 16.84 | 16.89 | 170,180 | -0.09(-0.53%) |
Jul 22, 2016 | 16.85 | 17.03 | 16.78 | 16.98 | 133,135 | +0.09(+0.53%) |
Jul 21, 2016 | 17.08 | 17.20 | 16.74 | 16.89 | 223,345 | -0.27(-1.57%) |
Jul 20, 2016 | 17.13 | 17.25 | 16.94 | 17.16 | 309,686 | +0.16(+0.94%) |
Jul 19, 2016 | 17.47 | 17.83 | 16.98 | 17.00 | 210,585 | -0.54(-3.08%) |
Jul 18, 2016 | 17.50 | 17.73 | 17.25 | 17.54 | 160,244 | +0.12(+0.69%) |
Jul 15, 2016 | 17.37 | 17.46 | 17.11 | 17.42 | 136,409 | +0.16(+0.93%) |
Jul 14, 2016 | 17.50 | 17.55 | 16.66 | 17.26 | 129,829 | +0.00(+0.00%) |
Jul 13, 2016 | 17.19 | 17.51 | 16.90 | 17.26 | 189,517 | +0.19(+1.11%) |
Jul 12, 2016 | 16.87 | 17.13 | 16.79 | 17.07 | 241,409 | +0.38(+2.28%) |
Jul 11, 2016 | 16.65 | 16.76 | 16.55 | 16.69 | 106,499 | +0.18(+1.09%) |
Jul 08, 2016 | 16.08 | 16.59 | 15.94 | 16.51 | 164,415 | +0.57(+3.58%) |
Jul 07, 2016 | 15.96 | 16.15 | 15.70 | 15.94 | 167,084 | +0.03(+0.19%) |
Jul 05, 2016 | 16.29 | 16.29 | 15.79 | 15.91 | 184,454 | -0.47(-2.87%) |