Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.50 | 16.58 | 15.68 | 15.80 | 3,026,474 | -0.37(-2.27%) |
Sep 29, 2016 | 16.13 | 16.45 | 15.91 | 16.17 | 2,395,681 | -0.24(-1.48%) |
Sep 28, 2016 | 15.67 | 16.53 | 15.58 | 16.41 | 3,871,579 | +0.69(+4.39%) |
Sep 27, 2016 | 15.62 | 15.93 | 15.44 | 15.72 | 2,536,461 | -0.07(-0.45%) |
Sep 26, 2016 | 16.19 | 16.19 | 15.78 | 15.79 | 1,521,715 | -0.16(-1.01%) |
Sep 23, 2016 | 16.37 | 16.43 | 15.80 | 15.95 | 1,938,326 | -0.42(-2.57%) |
Sep 22, 2016 | 16.78 | 16.94 | 16.15 | 16.37 | 2,951,229 | -0.18(-1.08%) |
Sep 21, 2016 | 15.83 | 16.61 | 15.75 | 16.55 | 4,475,714 | +1.03(+6.64%) |
Sep 20, 2016 | 15.32 | 15.52 | 15.16 | 15.52 | 2,472,310 | +0.22(+1.47%) |
Sep 19, 2016 | 15.44 | 15.49 | 15.18 | 15.30 | 2,434,514 | +0.13(+0.83%) |
Sep 16, 2016 | 15.37 | 15.67 | 14.98 | 15.17 | 4,322,776 | -0.43(-2.76%) |
Sep 15, 2016 | 15.45 | 16.00 | 15.27 | 15.60 | 2,960,151 | +0.06(+0.40%) |
Sep 14, 2016 | 15.78 | 15.93 | 15.31 | 15.54 | 3,432,511 | +0.05(+0.35%) |
Sep 13, 2016 | 16.20 | 16.31 | 15.19 | 15.49 | 4,519,135 | -1.00(-6.04%) |
Sep 12, 2016 | 15.64 | 16.61 | 15.58 | 16.48 | 4,301,597 | +0.50(+3.14%) |
Sep 09, 2016 | 17.06 | 17.06 | 15.80 | 15.98 | 3,878,214 | -1.31(-7.57%) |
Sep 08, 2016 | 17.60 | 17.80 | 17.17 | 17.29 | 2,118,646 | -0.30(-1.73%) |
Sep 07, 2016 | 17.56 | 17.66 | 17.14 | 17.59 | 2,587,811 | +0.04(+0.20%) |
Sep 06, 2016 | 17.18 | 17.57 | 16.92 | 17.56 | 5,180,894 | +0.65(+3.87%) |
Sep 02, 2016 | 16.72 | 16.90 | 16.90 | 16.90 | 3,805,557 | +0.72(+4.43%) |
Sep 01, 2016 | 15.51 | 16.30 | 15.40 | 16.19 | 3,987,497 | +0.57(+3.68%) |
Aug 31, 2016 | 15.58 | 15.86 | 15.44 | 15.61 | 3,428,085 | -0.20(-1.25%) |
Aug 30, 2016 | 16.27 | 16.40 | 15.62 | 15.81 | 3,126,154 | -0.61(-3.71%) |
Aug 29, 2016 | 15.96 | 16.61 | 15.91 | 16.42 | 2,403,323 | +0.30(+1.89%) |
Aug 26, 2016 | 16.53 | 16.84 | 15.82 | 16.11 | 4,831,097 | -0.11(-0.66%) |
Aug 25, 2016 | 15.87 | 16.58 | 15.64 | 16.22 | 4,324,069 | +0.20(+1.23%) |
Aug 24, 2016 | 17.26 | 17.37 | 15.97 | 16.02 | 5,334,893 | -1.52(-8.64%) |
Aug 23, 2016 | 18.37 | 18.44 | 17.45 | 17.54 | 4,519,047 | -0.87(-4.72%) |
Aug 22, 2016 | 17.97 | 18.44 | 17.97 | 18.41 | 2,732,820 | -0.22(-1.16%) |
Aug 19, 2016 | 18.78 | 19.04 | 18.56 | 18.62 | 3,000,422 | -0.61(-3.16%) |
Aug 18, 2016 | 18.72 | 19.35 | 18.71 | 19.23 | 3,057,853 | +0.65(+3.47%) |
Aug 17, 2016 | 18.45 | 18.80 | 18.08 | 18.59 | 3,242,816 | -0.20(-1.05%) |
Aug 16, 2016 | 18.75 | 18.90 | 18.42 | 18.78 | 2,746,804 | +0.15(+0.82%) |
Aug 15, 2016 | 18.65 | 18.80 | 18.46 | 18.63 | 2,486,454 | +0.16(+0.87%) |
Aug 12, 2016 | 18.28 | 18.86 | 18.09 | 18.47 | 3,688,073 | +0.49(+2.74%) |
Aug 11, 2016 | 17.92 | 18.29 | 17.80 | 17.98 | 2,383,270 | +0.08(+0.45%) |
Aug 10, 2016 | 18.10 | 18.34 | 17.61 | 17.90 | 3,127,261 | +0.26(+1.47%) |
Aug 09, 2016 | 17.54 | 17.82 | 17.52 | 17.64 | 1,932,503 | +0.16(+0.92%) |
Aug 08, 2016 | 17.26 | 17.81 | 17.26 | 17.48 | 2,126,832 | +0.25(+1.46%) |
Aug 05, 2016 | 17.26 | 17.30 | 16.93 | 17.22 | 2,426,457 | -0.55(-3.08%) |
Aug 04, 2016 | 17.68 | 17.88 | 17.68 | 17.77 | 1,725,408 | +0.13(+0.76%) |
Aug 03, 2016 | 17.82 | 17.84 | 17.38 | 17.64 | 2,066,559 | -0.25(-1.40%) |
Aug 02, 2016 | 18.15 | 18.20 | 17.71 | 17.89 | 2,969,644 | +0.01(+0.05%) |
Aug 01, 2016 | 17.61 | 18.00 | 17.37 | 17.88 | 2,818,530 | +0.40(+2.31%) |
Jul 29, 2016 | 17.03 | 17.59 | 16.93 | 17.48 | 2,863,653 | +0.65(+3.83%) |
Jul 28, 2016 | 16.72 | 16.95 | 16.46 | 16.83 | 2,325,620 | +0.12(+0.70%) |
Jul 27, 2016 | 16.36 | 16.85 | 15.90 | 16.71 | 2,803,065 | +0.57(+3.55%) |
Jul 26, 2016 | 15.78 | 16.22 | 15.66 | 16.14 | 1,905,140 | +0.52(+3.33%) |
Jul 25, 2016 | 15.96 | 16.08 | 15.24 | 15.62 | 2,789,467 | -0.68(-4.18%) |
Jul 22, 2016 | 16.03 | 16.37 | 15.96 | 16.30 | 2,254,306 | +0.01(+0.06%) |
Jul 21, 2016 | 15.94 | 16.40 | 15.69 | 16.29 | 2,645,645 | +0.44(+2.77%) |
Jul 20, 2016 | 16.27 | 16.36 | 15.76 | 15.85 | 3,522,064 | -0.91(-5.45%) |
Jul 19, 2016 | 17.00 | 17.13 | 16.64 | 16.77 | 2,245,934 | -0.32(-1.89%) |
Jul 18, 2016 | 16.89 | 17.11 | 16.74 | 17.09 | 2,153,617 | +0.04(+0.26%) |
Jul 15, 2016 | 16.87 | 17.27 | 16.80 | 17.05 | 2,164,157 | -0.16(-0.94%) |
Jul 14, 2016 | 16.58 | 17.23 | 16.40 | 17.21 | 3,280,986 | +0.17(+1.00%) |
Jul 13, 2016 | 16.64 | 17.30 | 16.57 | 17.04 | 2,992,455 | +0.78(+4.80%) |
Jul 12, 2016 | 16.61 | 16.67 | 16.16 | 16.26 | 3,164,786 | -0.42(-2.53%) |
Jul 11, 2016 | 16.34 | 16.86 | 16.27 | 16.68 | 3,195,523 | +0.22(+1.36%) |
Jul 08, 2016 | 15.76 | 16.50 | 15.60 | 16.45 | 3,823,260 | +0.71(+4.50%) |
Jul 07, 2016 | 16.11 | 16.22 | 15.63 | 15.75 | 5,058,184 | -0.09(-0.57%) |
Jul 05, 2016 | 15.93 | 16.16 | 15.53 | 15.84 | 4,751,324 | +0.24(+1.55%) |