Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.42 | 18.50 | 18.35 | 18.44 | 735,821 | +0.13(+0.70%) |
Sep 29, 2016 | 18.54 | 18.57 | 18.26 | 18.32 | 425,979 | -0.33(-1.76%) |
Sep 28, 2016 | 18.48 | 18.65 | 18.34 | 18.64 | 1,064,689 | +0.19(+1.04%) |
Sep 27, 2016 | 18.36 | 18.45 | 18.26 | 18.45 | 435,284 | +0.20(+1.10%) |
Sep 26, 2016 | 18.34 | 18.35 | 18.24 | 18.25 | 468,598 | -0.23(-1.26%) |
Sep 23, 2016 | 18.57 | 18.61 | 18.48 | 18.48 | 393,553 | -0.25(-1.32%) |
Sep 22, 2016 | 18.78 | 18.83 | 18.66 | 18.73 | 587,093 | +0.09(+0.47%) |
Sep 21, 2016 | 18.35 | 18.65 | 18.29 | 18.64 | 571,238 | +0.44(+2.42%) |
Sep 20, 2016 | 18.32 | 18.32 | 18.20 | 18.20 | 453,117 | +0.00(+0.00%) |
Sep 19, 2016 | 18.30 | 18.32 | 18.17 | 18.20 | 461,259 | +0.14(+0.75%) |
Sep 16, 2016 | 18.07 | 18.09 | 17.94 | 18.07 | 398,339 | -0.15(-0.83%) |
Sep 15, 2016 | 18.04 | 18.25 | 17.96 | 18.22 | 576,632 | +0.30(+1.70%) |
Sep 14, 2016 | 17.92 | 18.05 | 17.88 | 17.92 | 529,091 | +0.06(+0.36%) |
Sep 13, 2016 | 18.04 | 18.07 | 17.75 | 17.85 | 689,904 | -0.46(-2.49%) |
Sep 12, 2016 | 17.97 | 18.34 | 17.92 | 18.31 | 746,927 | +0.13(+0.70%) |
Sep 09, 2016 | 18.48 | 18.48 | 18.16 | 18.18 | 743,020 | -0.55(-2.95%) |
Sep 08, 2016 | 18.80 | 18.82 | 18.69 | 18.73 | 1,076,240 | -0.02(-0.13%) |
Sep 07, 2016 | 18.82 | 18.82 | 18.69 | 18.76 | 679,020 | -0.05(-0.26%) |
Sep 06, 2016 | 18.68 | 18.82 | 18.64 | 18.80 | 1,313,837 | +0.37(+2.00%) |
Sep 02, 2016 | 18.36 | 18.44 | 18.44 | 18.44 | 674,407 | +0.27(+1.50%) |
Sep 01, 2016 | 18.07 | 18.16 | 17.99 | 18.16 | 692,174 | +0.11(+0.62%) |
Aug 31, 2016 | 18.16 | 18.16 | 17.98 | 18.05 | 369,905 | -0.18(-0.97%) |
Aug 30, 2016 | 18.29 | 18.33 | 18.19 | 18.23 | 371,046 | -0.03(-0.18%) |
Aug 29, 2016 | 18.11 | 18.27 | 18.11 | 18.26 | 614,900 | +0.17(+0.93%) |
Aug 26, 2016 | 18.36 | 18.49 | 17.98 | 18.09 | 766,199 | -0.16(-0.88%) |
Aug 25, 2016 | 18.20 | 18.27 | 18.20 | 18.25 | 584,675 | -0.02(-0.09%) |
Aug 24, 2016 | 18.23 | 18.30 | 18.16 | 18.27 | 719,649 | +0.04(+0.22%) |
Aug 23, 2016 | 18.50 | 18.50 | 18.23 | 18.23 | 366,629 | -0.10(-0.52%) |
Aug 22, 2016 | 18.40 | 18.40 | 18.30 | 18.32 | 665,864 | -0.22(-1.17%) |
Aug 19, 2016 | 18.48 | 18.56 | 18.40 | 18.54 | 402,954 | -0.13(-0.69%) |
Aug 18, 2016 | 18.64 | 18.67 | 18.57 | 18.67 | 435,503 | +0.15(+0.82%) |
Aug 17, 2016 | 18.48 | 18.53 | 18.32 | 18.52 | 548,463 | -0.06(-0.34%) |
Aug 16, 2016 | 18.67 | 18.67 | 18.54 | 18.58 | 461,461 | -0.11(-0.58%) |
Aug 15, 2016 | 18.62 | 18.72 | 18.62 | 18.69 | 459,186 | +0.20(+1.10%) |
Aug 12, 2016 | 18.52 | 18.56 | 18.40 | 18.48 | 653,195 | -0.07(-0.39%) |
Aug 11, 2016 | 18.36 | 18.56 | 18.36 | 18.56 | 764,930 | +0.23(+1.27%) |
Aug 10, 2016 | 18.44 | 18.46 | 18.28 | 18.32 | 898,027 | -0.06(-0.35%) |
Aug 09, 2016 | 18.34 | 18.44 | 18.33 | 18.39 | 457,742 | +0.13(+0.72%) |
Aug 08, 2016 | 18.24 | 18.28 | 18.22 | 18.26 | 769,066 | +0.12(+0.68%) |
Aug 05, 2016 | 18.02 | 18.13 | 18.00 | 18.13 | 486,771 | +0.19(+1.07%) |
Aug 04, 2016 | 17.88 | 18.00 | 17.84 | 17.94 | 362,669 | +0.10(+0.58%) |
Aug 03, 2016 | 17.64 | 17.85 | 17.61 | 17.84 | 420,806 | +0.10(+0.54%) |
Aug 02, 2016 | 17.84 | 17.86 | 17.61 | 17.74 | 741,024 | -0.10(-0.54%) |
Aug 01, 2016 | 17.92 | 17.94 | 17.81 | 17.84 | 1,038,121 | -0.06(-0.36%) |
Jul 29, 2016 | 17.78 | 17.92 | 17.73 | 17.90 | 611,346 | +0.10(+0.56%) |
Jul 28, 2016 | 17.82 | 17.82 | 17.70 | 17.80 | 565,763 | -0.01(-0.07%) |
Jul 27, 2016 | 17.84 | 17.87 | 17.66 | 17.81 | 407,301 | +0.03(+0.15%) |
Jul 26, 2016 | 17.71 | 17.80 | 17.70 | 17.79 | 592,051 | +0.10(+0.58%) |
Jul 25, 2016 | 17.80 | 17.80 | 17.66 | 17.68 | 322,733 | -0.13(-0.72%) |
Jul 22, 2016 | 17.78 | 17.83 | 17.71 | 17.81 | 646,690 | +0.11(+0.63%) |
Jul 21, 2016 | 17.75 | 17.79 | 17.66 | 17.70 | 342,769 | -0.06(-0.36%) |
Jul 20, 2016 | 17.72 | 17.80 | 17.67 | 17.76 | 378,707 | +0.11(+0.63%) |
Jul 19, 2016 | 17.68 | 17.72 | 17.60 | 17.65 | 357,231 | -0.17(-0.94%) |
Jul 18, 2016 | 17.62 | 17.82 | 17.60 | 17.82 | 480,570 | +0.14(+0.77%) |
Jul 15, 2016 | 17.68 | 17.70 | 17.62 | 17.68 | 442,087 | -0.02(-0.09%) |
Jul 14, 2016 | 17.63 | 17.73 | 17.61 | 17.70 | 666,867 | +0.22(+1.24%) |
Jul 13, 2016 | 17.51 | 17.51 | 17.37 | 17.48 | 426,836 | -0.02(-0.14%) |
Jul 12, 2016 | 17.48 | 17.55 | 17.43 | 17.51 | 962,648 | +0.25(+1.44%) |
Jul 11, 2016 | 17.24 | 17.32 | 17.23 | 17.26 | 521,630 | +0.15(+0.89%) |
Jul 08, 2016 | 16.96 | 17.12 | 16.74 | 17.11 | 503,748 | +0.37(+2.20%) |
Jul 07, 2016 | 16.83 | 16.90 | 16.69 | 16.74 | 1,009,428 | -0.06(-0.38%) |
Jul 06, 2016 | 16.64 | 16.81 | 16.56 | 16.80 | 683,893 | -0.02(-0.14%) |
Jul 05, 2016 | 16.90 | 16.92 | 16.78 | 16.83 | 501,274 | -0.33(-1.91%) |