Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.92 | 18.47 | 17.82 | 18.35 | 72,827 | +0.43(+2.43%) |
Sep 29, 2016 | 18.04 | 18.04 | 17.91 | 17.92 | 14,807 | -0.12(-0.64%) |
Sep 28, 2016 | 17.90 | 18.14 | 17.82 | 18.04 | 88,874 | -0.03(-0.16%) |
Sep 27, 2016 | 17.96 | 18.17 | 17.86 | 18.06 | 48,248 | +0.09(+0.48%) |
Sep 26, 2016 | 17.82 | 18.14 | 17.82 | 17.98 | 39,146 | +0.12(+0.65%) |
Sep 23, 2016 | 18.09 | 18.09 | 17.82 | 17.86 | 38,077 | -0.22(-1.20%) |
Sep 22, 2016 | 17.62 | 18.10 | 17.61 | 18.08 | 71,517 | +0.46(+2.59%) |
Sep 21, 2016 | 17.72 | 17.75 | 17.41 | 17.62 | 44,021 | +0.01(+0.08%) |
Sep 20, 2016 | 17.80 | 18.02 | 17.54 | 17.61 | 43,664 | -0.36(-2.02%) |
Sep 19, 2016 | 17.60 | 18.01 | 17.54 | 17.97 | 69,900 | +0.50(+2.86%) |
Sep 16, 2016 | 18.00 | 18.00 | 17.41 | 17.47 | 333,328 | -0.52(-2.90%) |
Sep 15, 2016 | 17.98 | 18.00 | 17.67 | 17.99 | 38,059 | +0.12(+0.69%) |
Sep 14, 2016 | 18.00 | 18.00 | 17.75 | 17.87 | 85,279 | -0.11(-0.60%) |
Sep 13, 2016 | 18.09 | 18.11 | 17.91 | 17.98 | 50,882 | -0.13(-0.72%) |
Sep 12, 2016 | 18.17 | 18.46 | 18.06 | 18.11 | 135,288 | -0.07(-0.40%) |
Sep 09, 2016 | 17.76 | 18.29 | 17.60 | 18.18 | 174,902 | +0.37(+2.07%) |
Sep 08, 2016 | 17.92 | 17.92 | 17.75 | 17.81 | 53,635 | -0.06(-0.32%) |
Sep 07, 2016 | 17.62 | 18.03 | 17.60 | 17.87 | 34,886 | -0.04(-0.24%) |
Sep 06, 2016 | 17.89 | 18.04 | 17.87 | 17.91 | 73,381 | -0.04(-0.20%) |
Sep 02, 2016 | 17.75 | 17.95 | 17.95 | 17.95 | 61,299 | +0.23(+1.31%) |
Sep 01, 2016 | 17.47 | 17.74 | 17.47 | 17.72 | 63,897 | +0.09(+0.49%) |
Aug 31, 2016 | 17.49 | 17.73 | 17.48 | 17.63 | 34,280 | -0.04(-0.25%) |
Aug 30, 2016 | 17.60 | 17.73 | 17.56 | 17.67 | 48,049 | +0.11(+0.62%) |
Aug 29, 2016 | 17.59 | 17.74 | 17.52 | 17.56 | 41,110 | -0.03(-0.16%) |
Aug 26, 2016 | 17.49 | 17.59 | 17.30 | 17.59 | 33,252 | +0.15(+0.87%) |
Aug 25, 2016 | 17.25 | 17.63 | 17.19 | 17.44 | 57,077 | +0.09(+0.50%) |
Aug 24, 2016 | 17.31 | 17.38 | 17.13 | 17.35 | 58,945 | +0.04(+0.21%) |
Aug 23, 2016 | 17.42 | 17.51 | 17.23 | 17.32 | 49,474 | +0.00(+0.00%) |
Aug 22, 2016 | 17.06 | 17.43 | 17.03 | 17.32 | 54,270 | +0.25(+1.49%) |
Aug 19, 2016 | 17.16 | 17.21 | 17.01 | 17.06 | 59,822 | -0.16(-0.93%) |
Aug 18, 2016 | 16.84 | 17.27 | 16.83 | 17.22 | 40,769 | +0.38(+2.24%) |
Aug 17, 2016 | 16.66 | 16.91 | 16.66 | 16.85 | 27,073 | +0.03(+0.17%) |
Aug 16, 2016 | 16.44 | 16.94 | 16.44 | 16.82 | 44,450 | +0.20(+1.22%) |
Aug 15, 2016 | 16.73 | 16.73 | 16.30 | 16.62 | 42,783 | -0.01(-0.04%) |
Aug 12, 2016 | 16.65 | 16.66 | 16.50 | 16.62 | 24,831 | -0.06(-0.35%) |
Aug 11, 2016 | 16.43 | 16.80 | 16.28 | 16.68 | 178,268 | +0.41(+2.54%) |
Aug 10, 2016 | 16.32 | 16.50 | 16.27 | 16.27 | 69,777 | +0.02(+0.13%) |
Aug 09, 2016 | 16.23 | 16.31 | 16.21 | 16.25 | 30,504 | +0.04(+0.22%) |
Aug 08, 2016 | 16.17 | 16.29 | 16.17 | 16.21 | 22,667 | +0.02(+0.13%) |
Aug 05, 2016 | 16.35 | 16.35 | 16.13 | 16.19 | 45,522 | +0.05(+0.31%) |
Aug 04, 2016 | 16.28 | 16.30 | 15.97 | 16.14 | 91,570 | -0.16(-0.97%) |
Aug 03, 2016 | 16.23 | 16.35 | 16.20 | 16.30 | 17,357 | +0.04(+0.27%) |
Aug 02, 2016 | 16.30 | 16.39 | 16.20 | 16.25 | 37,946 | -0.08(-0.48%) |
Aug 01, 2016 | 16.16 | 16.40 | 16.16 | 16.33 | 13,982 | -0.02(-0.13%) |
Jul 29, 2016 | 15.84 | 16.48 | 15.84 | 16.35 | 67,617 | +0.46(+2.89%) |
Jul 28, 2016 | 15.87 | 16.06 | 15.82 | 15.89 | 12,384 | -0.09(-0.58%) |
Jul 27, 2016 | 15.99 | 16.10 | 15.91 | 15.99 | 17,055 | +0.00(+0.00%) |
Jul 26, 2016 | 15.98 | 16.05 | 15.81 | 15.99 | 26,131 | +0.09(+0.54%) |
Jul 25, 2016 | 16.12 | 16.13 | 15.81 | 15.90 | 15,118 | -0.16(-0.98%) |
Jul 22, 2016 | 15.92 | 16.09 | 15.92 | 16.06 | 31,988 | +0.19(+1.18%) |
Jul 21, 2016 | 15.88 | 15.91 | 15.81 | 15.87 | 34,830 | +0.03(+0.18%) |
Jul 20, 2016 | 16.05 | 16.05 | 15.78 | 15.84 | 27,831 | -0.21(-1.30%) |
Jul 19, 2016 | 15.92 | 16.13 | 15.84 | 16.05 | 78,703 | +0.14(+0.86%) |
Jul 18, 2016 | 15.85 | 15.92 | 15.84 | 15.92 | 24,706 | +0.03(+0.18%) |
Jul 15, 2016 | 15.93 | 15.93 | 15.83 | 15.89 | 34,941 | +0.04(+0.27%) |
Jul 14, 2016 | 15.93 | 16.10 | 15.81 | 15.84 | 71,693 | +0.01(+0.09%) |
Jul 13, 2016 | 15.87 | 15.90 | 15.81 | 15.83 | 56,182 | +0.00(+0.00%) |
Jul 12, 2016 | 15.88 | 15.88 | 15.81 | 15.83 | 59,767 | -0.01(-0.05%) |
Jul 11, 2016 | 15.81 | 15.86 | 15.80 | 15.84 | 45,184 | -0.04(-0.23%) |
Jul 08, 2016 | 15.81 | 15.76 | 15.76 | 15.87 | 45,843 | +0.11(+0.68%) |
Jul 07, 2016 | 15.71 | 15.92 | 15.64 | 15.76 | 55,690 | +0.14(+0.87%) |
Jul 05, 2016 | 15.63 | 15.79 | 15.59 | 15.63 | 96,885 | -0.02(-0.14%) |