Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.52 | 17.59 | 17.30 | 17.30 | 1,045,650 | -0.12(-0.68%) |
Sep 29, 2016 | 17.63 | 17.63 | 17.38 | 17.42 | 850,459 | -0.25(-1.40%) |
Sep 28, 2016 | 17.56 | 17.67 | 17.50 | 17.67 | 850,722 | +0.14(+0.81%) |
Sep 27, 2016 | 17.77 | 17.77 | 17.50 | 17.52 | 869,069 | -0.20(-1.12%) |
Sep 26, 2016 | 17.64 | 17.76 | 17.59 | 17.72 | 1,128,815 | +0.04(+0.25%) |
Sep 23, 2016 | 17.59 | 17.74 | 17.42 | 17.68 | 674,733 | +0.06(+0.32%) |
Sep 22, 2016 | 17.46 | 17.64 | 17.44 | 17.62 | 778,874 | +0.32(+1.83%) |
Sep 21, 2016 | 17.14 | 17.33 | 16.89 | 17.30 | 844,175 | +0.21(+1.21%) |
Sep 20, 2016 | 17.24 | 17.24 | 17.10 | 17.10 | 1,176,138 | -0.00(-0.02%) |
Sep 19, 2016 | 17.01 | 17.12 | 17.00 | 17.10 | 1,020,337 | +0.14(+0.84%) |
Sep 16, 2016 | 16.95 | 16.97 | 16.83 | 16.96 | 1,106,421 | +0.01(+0.05%) |
Sep 15, 2016 | 16.88 | 16.98 | 16.80 | 16.95 | 1,744,785 | +0.05(+0.29%) |
Sep 14, 2016 | 16.90 | 16.99 | 16.85 | 16.90 | 1,452,067 | +0.07(+0.41%) |
Sep 13, 2016 | 17.16 | 17.21 | 16.80 | 16.83 | 2,425,173 | -0.45(-2.59%) |
Sep 12, 2016 | 17.03 | 17.35 | 16.99 | 17.28 | 1,430,903 | +0.20(+1.18%) |
Sep 09, 2016 | 17.60 | 17.60 | 17.07 | 17.08 | 2,017,598 | -0.67(-3.79%) |
Sep 08, 2016 | 17.93 | 17.93 | 17.74 | 17.75 | 1,142,737 | -0.23(-1.26%) |
Sep 07, 2016 | 17.87 | 17.98 | 17.79 | 17.98 | 784,004 | +0.10(+0.59%) |
Sep 06, 2016 | 17.85 | 17.87 | 17.66 | 17.87 | 1,055,246 | +0.10(+0.57%) |
Sep 02, 2016 | 17.69 | 17.77 | 17.77 | 17.77 | 979,469 | +0.14(+0.80%) |
Sep 01, 2016 | 17.67 | 17.68 | 17.53 | 17.63 | 2,612,066 | -0.02(-0.14%) |
Aug 31, 2016 | 17.66 | 17.71 | 17.56 | 17.66 | 892,698 | +0.00(+0.02%) |
Aug 30, 2016 | 17.72 | 17.72 | 17.48 | 17.65 | 819,879 | -0.03(-0.16%) |
Aug 29, 2016 | 17.56 | 17.72 | 17.56 | 17.68 | 906,377 | +0.18(+1.04%) |
Aug 26, 2016 | 17.72 | 17.80 | 17.37 | 17.50 | 1,150,166 | -0.17(-0.96%) |
Aug 25, 2016 | 17.57 | 17.78 | 17.55 | 17.67 | 460,348 | +0.10(+0.60%) |
Aug 24, 2016 | 17.68 | 17.68 | 17.47 | 17.56 | 752,788 | -0.08(-0.48%) |
Aug 23, 2016 | 17.72 | 17.74 | 17.64 | 17.65 | 936,557 | +0.00(+0.02%) |
Aug 22, 2016 | 17.59 | 17.66 | 17.54 | 17.64 | 525,066 | +0.08(+0.48%) |
Aug 19, 2016 | 17.68 | 17.69 | 17.50 | 17.56 | 901,052 | -0.14(-0.80%) |
Aug 18, 2016 | 17.72 | 17.75 | 17.61 | 17.70 | 850,515 | -0.01(-0.07%) |
Aug 17, 2016 | 17.68 | 17.74 | 17.51 | 17.71 | 939,073 | +0.06(+0.32%) |
Aug 16, 2016 | 17.83 | 17.87 | 17.62 | 17.66 | 996,253 | -0.21(-1.20%) |
Aug 15, 2016 | 17.91 | 17.96 | 17.85 | 17.87 | 1,551,853 | +0.00(+0.02%) |
Aug 12, 2016 | 17.85 | 18.03 | 17.83 | 17.87 | 680,321 | +0.08(+0.43%) |
Aug 11, 2016 | 18.02 | 18.03 | 17.70 | 17.79 | 1,318,193 | -0.23(-1.25%) |
Aug 10, 2016 | 18.08 | 18.12 | 17.95 | 18.02 | 699,305 | -0.03(-0.18%) |
Aug 09, 2016 | 17.99 | 18.05 | 17.86 | 18.05 | 1,124,640 | +0.09(+0.52%) |
Aug 08, 2016 | 17.92 | 18.05 | 17.88 | 17.95 | 737,307 | +0.04(+0.22%) |
Aug 05, 2016 | 17.89 | 17.95 | 17.83 | 17.91 | 649,120 | +0.04(+0.25%) |
Aug 04, 2016 | 17.98 | 17.98 | 17.84 | 17.87 | 791,769 | -0.08(-0.43%) |
Aug 03, 2016 | 18.06 | 18.07 | 17.86 | 17.95 | 895,921 | -0.09(-0.49%) |
Aug 02, 2016 | 18.29 | 18.31 | 18.01 | 18.04 | 1,216,454 | -0.30(-1.65%) |
Aug 01, 2016 | 18.29 | 18.35 | 18.25 | 18.34 | 1,343,829 | +0.07(+0.38%) |
Jul 29, 2016 | 18.05 | 18.39 | 18.03 | 18.27 | 1,173,442 | +0.24(+1.32%) |
Jul 28, 2016 | 17.87 | 18.11 | 17.82 | 18.03 | 1,132,374 | +0.14(+0.77%) |
Jul 27, 2016 | 18.01 | 18.04 | 17.74 | 17.89 | 1,258,337 | -0.16(-0.89%) |
Jul 26, 2016 | 18.16 | 18.16 | 18.01 | 18.06 | 773,525 | -0.09(-0.51%) |
Jul 25, 2016 | 18.19 | 18.24 | 18.08 | 18.15 | 1,185,946 | -0.02(-0.09%) |
Jul 22, 2016 | 18.00 | 18.22 | 18.00 | 18.17 | 837,135 | +0.16(+0.88%) |
Jul 21, 2016 | 17.91 | 18.02 | 17.86 | 18.01 | 4,007,916 | +0.04(+0.22%) |
Jul 20, 2016 | 17.99 | 17.99 | 17.91 | 17.97 | 767,935 | +0.00(+0.00%) |
Jul 19, 2016 | 17.90 | 17.97 | 17.79 | 17.97 | 944,607 | +0.10(+0.54%) |
Jul 18, 2016 | 17.87 | 17.89 | 17.81 | 17.87 | 1,167,862 | +0.03(+0.18%) |
Jul 15, 2016 | 17.81 | 17.85 | 17.71 | 17.84 | 810,872 | +0.00(+0.00%) |
Jul 14, 2016 | 17.98 | 17.98 | 17.79 | 17.84 | 1,273,908 | -0.14(-0.79%) |
Jul 13, 2016 | 17.92 | 17.99 | 17.85 | 17.98 | 942,876 | +0.08(+0.45%) |
Jul 12, 2016 | 17.85 | 17.90 | 17.72 | 17.90 | 2,877,006 | +0.02(+0.09%) |
Jul 11, 2016 | 17.82 | 17.92 | 17.68 | 17.88 | 1,758,300 | +0.11(+0.61%) |
Jul 08, 2016 | 17.56 | 17.77 | 17.47 | 17.77 | 1,056,481 | +0.30(+1.73%) |
Jul 07, 2016 | 17.64 | 17.64 | 17.39 | 17.47 | 918,344 | -0.17(-0.98%) |
Jul 06, 2016 | 17.71 | 17.72 | 17.57 | 17.64 | 1,305,888 | -0.08(-0.43%) |
Jul 05, 2016 | 17.53 | 17.73 | 17.53 | 17.72 | 1,858,930 | +0.18(+1.03%) |