Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.56 | 18.74 | 18.55 | 18.70 | 14,112 | +0.16(+0.88%) |
Sep 29, 2016 | 18.61 | 18.75 | 18.49 | 18.53 | 17,045 | -0.13(-0.70%) |
Sep 28, 2016 | 18.44 | 18.66 | 18.43 | 18.66 | 23,434 | +0.25(+1.38%) |
Sep 27, 2016 | 18.37 | 18.42 | 18.32 | 18.41 | 1,467 | -0.07(-0.36%) |
Sep 26, 2016 | 18.57 | 18.57 | 18.42 | 18.48 | 11,579 | -0.14(-0.74%) |
Sep 23, 2016 | 18.58 | 18.66 | 18.56 | 18.61 | 9,328 | -0.07(-0.36%) |
Sep 22, 2016 | 18.81 | 18.81 | 18.64 | 18.68 | 2,637 | +0.16(+0.87%) |
Sep 21, 2016 | 18.36 | 18.56 | 18.31 | 18.52 | 10,804 | +0.27(+1.46%) |
Sep 20, 2016 | 18.31 | 18.31 | 18.21 | 18.25 | 18,881 | -0.03(-0.16%) |
Sep 19, 2016 | 18.21 | 18.39 | 18.21 | 18.28 | 3,307 | +0.13(+0.73%) |
Sep 16, 2016 | 18.15 | 18.16 | 18.06 | 18.15 | 12,071 | -0.25(-1.34%) |
Sep 15, 2016 | 18.21 | 18.41 | 18.21 | 18.40 | 3,701 | +0.14(+0.75%) |
Sep 14, 2016 | 18.25 | 18.32 | 18.21 | 18.26 | 50,019 | +0.09(+0.50%) |
Sep 13, 2016 | 18.35 | 18.35 | 18.09 | 18.17 | 31,619 | -0.48(-2.55%) |
Sep 12, 2016 | 18.45 | 18.64 | 18.33 | 18.64 | 18,445 | +0.13(+0.72%) |
Sep 09, 2016 | 18.79 | 18.85 | 18.51 | 18.51 | 24,438 | -0.48(-2.50%) |
Sep 08, 2016 | 18.97 | 19.01 | 18.93 | 18.98 | 12,396 | +0.06(+0.30%) |
Sep 07, 2016 | 18.79 | 18.95 | 18.79 | 18.93 | 22,586 | +0.04(+0.21%) |
Sep 06, 2016 | 18.73 | 18.92 | 18.73 | 18.89 | 14,828 | +0.28(+1.52%) |
Sep 02, 2016 | 18.50 | 18.60 | 18.60 | 18.60 | 19,459 | +0.18(+0.98%) |
Sep 01, 2016 | 18.28 | 18.42 | 18.25 | 18.42 | 12,964 | +0.14(+0.78%) |
Aug 31, 2016 | 18.42 | 18.42 | 18.25 | 18.28 | 6,032 | -0.08(-0.41%) |
Aug 30, 2016 | 18.42 | 18.42 | 18.32 | 18.36 | 3,376 | -0.05(-0.26%) |
Aug 29, 2016 | 18.26 | 18.41 | 18.26 | 18.41 | 9,378 | +0.21(+1.15%) |
Aug 26, 2016 | 18.37 | 18.50 | 18.09 | 18.20 | 18,132 | -0.15(-0.84%) |
Aug 25, 2016 | 18.43 | 18.43 | 18.32 | 18.35 | 4,248 | -0.11(-0.60%) |
Aug 24, 2016 | 18.46 | 18.51 | 18.39 | 18.46 | 6,326 | -0.05(-0.26%) |
Aug 23, 2016 | 18.56 | 18.62 | 18.50 | 18.51 | 6,323 | +0.08(+0.41%) |
Aug 22, 2016 | 18.61 | 18.61 | 18.39 | 18.43 | 17,032 | -0.13(-0.72%) |
Aug 19, 2016 | 18.54 | 18.57 | 18.45 | 18.57 | 6,935 | -0.08(-0.41%) |
Aug 18, 2016 | 18.47 | 18.70 | 18.47 | 18.64 | 4,063 | +0.13(+0.72%) |
Aug 17, 2016 | 18.60 | 18.60 | 18.39 | 18.51 | 20,656 | -0.19(-1.01%) |
Aug 16, 2016 | 18.62 | 18.70 | 18.62 | 18.70 | 11,231 | +0.02(+0.10%) |
Aug 15, 2016 | 18.64 | 18.72 | 18.64 | 18.68 | 15,225 | +0.16(+0.86%) |
Aug 12, 2016 | 18.49 | 18.59 | 18.49 | 18.52 | 21,413 | +0.05(+0.26%) |
Aug 11, 2016 | 18.43 | 18.47 | 18.41 | 18.47 | 3,148 | +0.09(+0.50%) |
Aug 10, 2016 | 18.34 | 18.41 | 18.34 | 18.38 | 7,283 | +0.16(+0.87%) |
Aug 09, 2016 | 18.21 | 18.41 | 18.21 | 18.22 | 8,141 | +0.10(+0.58%) |
Aug 08, 2016 | 18.04 | 18.21 | 18.04 | 18.12 | 37,126 | +0.04(+0.20%) |
Aug 05, 2016 | 18.08 | 18.09 | 18.03 | 18.08 | 8,464 | +0.05(+0.27%) |
Aug 04, 2016 | 17.83 | 18.04 | 17.83 | 18.03 | 11,192 | +0.20(+1.10%) |
Aug 03, 2016 | 17.77 | 17.89 | 17.71 | 17.84 | 11,539 | -0.03(-0.19%) |
Aug 02, 2016 | 18.02 | 18.02 | 17.71 | 17.87 | 11,663 | -0.17(-0.94%) |
Aug 01, 2016 | 18.18 | 18.18 | 18.02 | 18.04 | 6,468 | -0.02(-0.11%) |
Jul 29, 2016 | 17.86 | 18.09 | 17.86 | 18.06 | 10,086 | +0.11(+0.64%) |
Jul 28, 2016 | 18.06 | 18.06 | 17.85 | 17.95 | 17,014 | -0.02(-0.11%) |
Jul 27, 2016 | 18.04 | 18.04 | 17.90 | 17.97 | 2,053 | +0.11(+0.61%) |
Jul 26, 2016 | 17.91 | 17.95 | 17.72 | 17.86 | 7,679 | +0.07(+0.39%) |
Jul 25, 2016 | 17.90 | 17.93 | 17.77 | 17.79 | 4,067 | +0.02(+0.14%) |
Jul 22, 2016 | 17.87 | 17.87 | 17.76 | 17.76 | 14,504 | -0.02(-0.13%) |
Jul 21, 2016 | 17.90 | 17.90 | 17.73 | 17.79 | 28,780 | +0.06(+0.32%) |
Jul 20, 2016 | 17.64 | 17.81 | 17.64 | 17.73 | 10,708 | +0.10(+0.54%) |
Jul 19, 2016 | 17.59 | 17.81 | 17.59 | 17.64 | 18,446 | -0.08(-0.44%) |
Jul 18, 2016 | 17.70 | 17.88 | 17.61 | 17.71 | 14,366 | +0.13(+0.72%) |
Jul 15, 2016 | 17.63 | 17.63 | 17.54 | 17.59 | 5,322 | -0.09(-0.48%) |
Jul 14, 2016 | 17.81 | 17.83 | 17.63 | 17.67 | 76,794 | +0.18(+1.03%) |
Jul 13, 2016 | 17.42 | 17.60 | 17.36 | 17.49 | 21,218 | +0.04(+0.22%) |
Jul 12, 2016 | 17.48 | 17.59 | 17.38 | 17.45 | 65,587 | +0.26(+1.49%) |
Jul 11, 2016 | 17.32 | 17.38 | 17.16 | 17.20 | 9,216 | +0.19(+1.12%) |
Jul 08, 2016 | 16.91 | 17.10 | 16.91 | 17.01 | 10,061 | +0.24(+1.42%) |
Jul 07, 2016 | 16.81 | 17.01 | 16.73 | 16.77 | 31,420 | -0.23(-1.34%) |
Jul 06, 2016 | 16.85 | 17.00 | 16.60 | 17.00 | 15,443 | +0.07(+0.39%) |
Jul 05, 2016 | 16.90 | 17.38 | 16.87 | 16.93 | 56,725 | -0.35(-2.03%) |