Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.21 | 18.73 | 18.12 | 18.68 | 218,371 | +0.35(+1.91%) |
Sep 29, 2016 | 18.48 | 18.48 | 18.29 | 18.33 | 64,140 | -0.01(-0.05%) |
Sep 28, 2016 | 18.41 | 18.42 | 18.33 | 18.34 | 65,813 | -0.13(-0.70%) |
Sep 27, 2016 | 18.35 | 18.48 | 18.23 | 18.47 | 43,295 | +0.15(+0.82%) |
Sep 26, 2016 | 18.56 | 18.56 | 18.29 | 18.32 | 57,700 | -0.30(-1.61%) |
Sep 23, 2016 | 18.61 | 18.79 | 18.60 | 18.62 | 35,786 | -0.07(-0.37%) |
Sep 22, 2016 | 18.84 | 18.87 | 18.63 | 18.69 | 80,706 | -0.18(-0.95%) |
Sep 21, 2016 | 18.86 | 18.90 | 18.81 | 18.87 | 60,354 | +0.00(+0.00%) |
Sep 20, 2016 | 18.86 | 19.00 | 18.81 | 18.87 | 111,557 | +0.12(+0.64%) |
Sep 19, 2016 | 18.75 | 18.89 | 18.52 | 18.75 | 74,974 | +0.03(+0.16%) |
Sep 16, 2016 | 18.33 | 18.79 | 18.29 | 18.72 | 58,250 | +0.34(+1.85%) |
Sep 15, 2016 | 18.55 | 18.60 | 18.32 | 18.38 | 53,300 | -0.17(-0.92%) |
Sep 14, 2016 | 18.43 | 18.57 | 18.27 | 18.55 | 75,347 | +0.10(+0.54%) |
Sep 13, 2016 | 18.70 | 18.70 | 18.43 | 18.45 | 97,230 | -0.50(-2.64%) |
Sep 12, 2016 | 18.93 | 19.11 | 18.74 | 18.95 | 129,182 | -0.01(-0.05%) |
Sep 09, 2016 | 18.72 | 19.04 | 18.66 | 18.96 | 82,585 | +0.11(+0.58%) |
Sep 08, 2016 | 18.65 | 18.86 | 18.57 | 18.85 | 111,648 | +0.24(+1.29%) |
Sep 07, 2016 | 18.48 | 18.63 | 18.40 | 18.61 | 70,398 | +0.34(+1.86%) |
Sep 06, 2016 | 18.23 | 18.43 | 18.09 | 18.27 | 56,742 | -0.09(-0.49%) |
Sep 02, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 123,000 | +0.24(+1.32%) |
Sep 01, 2016 | 17.88 | 18.20 | 17.87 | 18.12 | 214,837 | +0.41(+2.32%) |
Aug 31, 2016 | 17.74 | 17.90 | 17.68 | 17.71 | 141,532 | -0.03(-0.17%) |
Aug 30, 2016 | 18.00 | 18.00 | 17.71 | 17.74 | 216,135 | -0.27(-1.50%) |
Aug 29, 2016 | 18.17 | 18.17 | 17.95 | 18.01 | 347,421 | -0.21(-1.15%) |
Aug 26, 2016 | 18.58 | 18.65 | 18.18 | 18.22 | 137,459 | -0.34(-1.83%) |
Aug 25, 2016 | 18.75 | 18.75 | 18.51 | 18.56 | 64,435 | -0.21(-1.12%) |
Aug 24, 2016 | 18.73 | 18.92 | 18.70 | 18.77 | 61,601 | -0.07(-0.37%) |
Aug 23, 2016 | 18.95 | 18.95 | 18.70 | 18.84 | 132,879 | -0.28(-1.46%) |
Aug 22, 2016 | 19.02 | 19.15 | 18.94 | 19.12 | 142,749 | -0.05(-0.26%) |
Aug 19, 2016 | 19.02 | 19.17 | 18.97 | 19.17 | 307,670 | +0.03(+0.16%) |
Aug 18, 2016 | 18.92 | 19.14 | 18.78 | 19.14 | 232,667 | +0.20(+1.06%) |
Aug 17, 2016 | 18.85 | 18.95 | 18.80 | 18.94 | 98,153 | +0.12(+0.64%) |
Aug 16, 2016 | 18.90 | 18.90 | 18.69 | 18.82 | 185,365 | -0.04(-0.21%) |
Aug 15, 2016 | 19.00 | 19.00 | 18.70 | 18.86 | 160,635 | +0.17(+0.91%) |
Aug 12, 2016 | 18.55 | 18.69 | 18.11 | 18.69 | 332,012 | +0.08(+0.43%) |
Aug 11, 2016 | 18.63 | 18.66 | 18.55 | 18.61 | 29,172 | -0.02(-0.11%) |
Aug 10, 2016 | 18.63 | 18.75 | 18.58 | 18.63 | 80,158 | -0.01(-0.05%) |
Aug 09, 2016 | 18.62 | 18.70 | 18.58 | 18.64 | 92,117 | -0.08(-0.43%) |
Aug 08, 2016 | 18.72 | 18.80 | 18.52 | 18.72 | 76,062 | +0.08(+0.43%) |
Aug 05, 2016 | 18.57 | 18.70 | 18.46 | 18.64 | 93,493 | +0.12(+0.65%) |
Aug 04, 2016 | 18.72 | 18.80 | 18.51 | 18.52 | 292,506 | -0.23(-1.23%) |
Aug 03, 2016 | 18.70 | 18.85 | 18.60 | 18.75 | 66,583 | +0.11(+0.59%) |
Aug 02, 2016 | 18.61 | 18.68 | 18.35 | 18.64 | 117,177 | +0.05(+0.27%) |
Aug 01, 2016 | 18.83 | 18.83 | 18.55 | 18.59 | 130,904 | -0.35(-1.85%) |
Jul 29, 2016 | 18.72 | 18.96 | 18.71 | 18.94 | 64,903 | +0.17(+0.91%) |
Jul 28, 2016 | 18.90 | 18.93 | 18.65 | 18.77 | 84,600 | -0.17(-0.90%) |
Jul 27, 2016 | 19.00 | 19.09 | 18.80 | 18.94 | 68,877 | +0.11(+0.58%) |
Jul 26, 2016 | 18.85 | 19.03 | 18.77 | 18.83 | 65,227 | -0.12(-0.63%) |
Jul 25, 2016 | 19.03 | 19.03 | 18.74 | 18.95 | 102,858 | -0.08(-0.42%) |
Jul 22, 2016 | 18.80 | 19.05 | 18.57 | 19.03 | 157,318 | +0.11(+0.58%) |
Jul 21, 2016 | 19.06 | 19.13 | 18.88 | 18.92 | 311,017 | -0.15(-0.79%) |
Jul 20, 2016 | 19.33 | 19.49 | 18.96 | 19.07 | 321,978 | -0.27(-1.40%) |
Jul 19, 2016 | 19.62 | 19.62 | 19.27 | 19.34 | 189,651 | -0.67(-3.35%) |
Jul 18, 2016 | 19.75 | 20.01 | 19.52 | 20.01 | 338,724 | +0.30(+1.52%) |
Jul 15, 2016 | 20.06 | 20.06 | 19.65 | 19.71 | 132,927 | -0.24(-1.20%) |
Jul 14, 2016 | 20.67 | 20.67 | 19.92 | 19.95 | 181,417 | -0.36(-1.77%) |
Jul 13, 2016 | 20.22 | 20.50 | 20.20 | 20.31 | 166,448 | +0.48(+2.42%) |
Jul 12, 2016 | 19.50 | 19.87 | 19.32 | 19.83 | 168,532 | +0.17(+0.87%) |
Jul 11, 2016 | 20.17 | 20.17 | 19.39 | 19.66 | 259,379 | -0.28(-1.41%) |
Jul 08, 2016 | 19.60 | 19.95 | 19.30 | 19.94 | 219,370 | +0.64(+3.32%) |
Jul 07, 2016 | 19.81 | 19.86 | 19.23 | 19.30 | 576,541 | -0.05(-0.26%) |
Jul 06, 2016 | 19.42 | 19.44 | 19.15 | 19.35 | 142,386 | -0.35(-1.78%) |
Jul 05, 2016 | 20.14 | 20.14 | 19.26 | 19.70 | 173,139 | -0.45(-2.23%) |