Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.00 | 18.28 | 17.80 | 18.02 | 1,868,406 | +0.13(+0.71%) |
Sep 29, 2016 | 18.10 | 18.56 | 17.88 | 17.90 | 2,552,816 | -0.30(-1.67%) |
Sep 28, 2016 | 17.65 | 18.25 | 17.58 | 18.20 | 2,229,954 | +0.65(+3.69%) |
Sep 27, 2016 | 17.29 | 17.70 | 17.19 | 17.55 | 1,733,741 | +0.21(+1.19%) |
Sep 26, 2016 | 17.68 | 17.82 | 17.32 | 17.35 | 1,556,758 | -0.40(-2.26%) |
Sep 23, 2016 | 17.74 | 17.90 | 17.66 | 17.75 | 1,343,224 | -0.03(-0.17%) |
Sep 22, 2016 | 17.58 | 17.81 | 17.52 | 17.78 | 1,406,375 | +0.41(+2.37%) |
Sep 21, 2016 | 17.08 | 17.37 | 16.95 | 17.37 | 1,080,882 | +0.41(+2.43%) |
Sep 20, 2016 | 16.98 | 17.03 | 16.84 | 16.96 | 964,791 | +0.10(+0.58%) |
Sep 19, 2016 | 17.17 | 17.32 | 16.69 | 16.86 | 1,799,273 | -0.12(-0.69%) |
Sep 16, 2016 | 17.05 | 17.47 | 16.73 | 16.98 | 2,729,365 | -0.65(-3.67%) |
Sep 15, 2016 | 16.81 | 17.66 | 16.74 | 17.62 | 2,694,091 | +0.82(+4.90%) |
Sep 14, 2016 | 16.88 | 16.97 | 16.62 | 16.80 | 1,245,567 | -0.06(-0.35%) |
Sep 13, 2016 | 17.07 | 17.22 | 16.70 | 16.86 | 1,239,379 | -0.52(-2.99%) |
Sep 12, 2016 | 16.80 | 17.44 | 16.72 | 17.38 | 1,380,158 | +0.32(+1.90%) |
Sep 09, 2016 | 17.79 | 17.82 | 17.04 | 17.05 | 1,862,479 | -0.91(-5.07%) |
Sep 08, 2016 | 18.04 | 18.25 | 17.94 | 17.96 | 1,503,769 | -0.14(-0.76%) |
Sep 07, 2016 | 17.86 | 18.13 | 17.82 | 18.10 | 1,007,977 | +0.18(+0.98%) |
Sep 06, 2016 | 17.73 | 17.93 | 17.58 | 17.93 | 881,357 | +0.23(+1.27%) |
Sep 02, 2016 | 17.59 | 17.70 | 17.70 | 17.70 | 747,689 | +0.27(+1.58%) |
Sep 01, 2016 | 17.59 | 17.64 | 17.21 | 17.43 | 1,133,494 | -0.15(-0.84%) |
Aug 31, 2016 | 17.80 | 17.80 | 17.41 | 17.57 | 1,096,504 | -0.28(-1.59%) |
Aug 30, 2016 | 17.69 | 17.94 | 17.61 | 17.86 | 886,385 | +0.11(+0.61%) |
Aug 29, 2016 | 17.64 | 17.88 | 17.62 | 17.75 | 799,507 | +0.16(+0.89%) |
Aug 26, 2016 | 17.79 | 18.08 | 17.47 | 17.59 | 1,241,231 | -0.11(-0.61%) |
Aug 25, 2016 | 17.50 | 17.79 | 17.43 | 17.70 | 958,224 | +0.16(+0.89%) |
Aug 24, 2016 | 17.91 | 17.93 | 17.45 | 17.54 | 1,543,142 | -0.42(-2.35%) |
Aug 23, 2016 | 17.96 | 18.17 | 17.91 | 17.96 | 1,490,844 | +0.15(+0.83%) |
Aug 22, 2016 | 17.86 | 17.94 | 17.58 | 17.82 | 1,250,552 | -0.22(-1.20%) |
Aug 19, 2016 | 18.05 | 18.06 | 17.77 | 18.03 | 1,515,068 | -0.19(-1.02%) |
Aug 18, 2016 | 18.38 | 18.44 | 18.17 | 18.22 | 1,379,997 | -0.17(-0.91%) |
Aug 17, 2016 | 18.29 | 18.47 | 18.17 | 18.39 | 1,001,558 | +0.05(+0.27%) |
Aug 16, 2016 | 18.47 | 18.57 | 18.25 | 18.34 | 1,082,674 | -0.16(-0.85%) |
Aug 15, 2016 | 18.25 | 18.66 | 18.25 | 18.49 | 855,998 | +0.34(+1.89%) |
Aug 12, 2016 | 18.45 | 18.50 | 18.01 | 18.15 | 1,178,256 | -0.35(-1.91%) |
Aug 11, 2016 | 18.51 | 18.66 | 18.39 | 18.50 | 812,027 | +0.12(+0.64%) |
Aug 10, 2016 | 18.40 | 18.48 | 18.20 | 18.39 | 983,545 | +0.07(+0.37%) |
Aug 09, 2016 | 18.78 | 18.78 | 18.30 | 18.32 | 1,199,471 | -0.40(-2.15%) |
Aug 08, 2016 | 18.74 | 18.92 | 18.58 | 18.72 | 1,402,407 | -0.02(-0.11%) |
Aug 05, 2016 | 18.61 | 18.94 | 18.48 | 18.74 | 1,354,948 | +0.31(+1.70%) |
Aug 04, 2016 | 18.18 | 18.78 | 18.15 | 18.43 | 1,863,991 | +0.20(+1.08%) |
Aug 03, 2016 | 17.88 | 18.32 | 17.75 | 18.23 | 951,450 | +0.36(+2.03%) |
Aug 02, 2016 | 18.45 | 18.45 | 17.74 | 17.87 | 1,851,907 | -0.57(-3.08%) |
Aug 01, 2016 | 18.46 | 18.58 | 18.14 | 18.44 | 1,237,290 | +0.02(+0.11%) |
Jul 29, 2016 | 18.26 | 18.44 | 17.79 | 18.42 | 2,125,017 | +0.06(+0.32%) |
Jul 28, 2016 | 18.83 | 19.34 | 18.25 | 18.36 | 3,068,939 | -0.36(-1.94%) |
Jul 27, 2016 | 18.64 | 18.82 | 18.23 | 18.72 | 2,390,103 | +0.09(+0.47%) |
Jul 26, 2016 | 18.15 | 18.82 | 18.15 | 18.63 | 3,638,261 | +0.49(+2.70%) |
Jul 25, 2016 | 17.81 | 18.15 | 17.72 | 18.14 | 2,229,801 | +0.30(+1.70%) |
Jul 22, 2016 | 17.87 | 17.97 | 17.60 | 17.84 | 1,889,696 | -0.12(-0.65%) |
Jul 21, 2016 | 17.85 | 18.18 | 17.77 | 17.96 | 1,306,642 | +0.11(+0.60%) |
Jul 20, 2016 | 17.37 | 17.91 | 17.30 | 17.85 | 893,367 | +0.48(+2.77%) |
Jul 19, 2016 | 17.29 | 17.55 | 17.23 | 17.37 | 911,403 | -0.40(-2.26%) |
Jul 18, 2016 | 17.64 | 17.80 | 17.31 | 17.77 | 914,162 | +0.06(+0.33%) |
Jul 15, 2016 | 17.84 | 18.02 | 17.61 | 17.71 | 1,421,939 | -0.02(-0.11%) |
Jul 14, 2016 | 17.87 | 17.87 | 17.53 | 17.73 | 1,011,620 | +0.15(+0.84%) |
Jul 13, 2016 | 17.60 | 17.70 | 17.39 | 17.58 | 1,161,079 | +0.06(+0.34%) |
Jul 12, 2016 | 17.48 | 17.67 | 17.45 | 17.52 | 1,373,266 | +0.30(+1.76%) |
Jul 11, 2016 | 17.25 | 17.40 | 17.12 | 17.22 | 1,279,788 | +0.13(+0.75%) |
Jul 08, 2016 | 16.84 | 17.20 | 16.60 | 17.09 | 2,156,234 | +0.49(+2.95%) |
Jul 07, 2016 | 16.57 | 17.08 | 16.46 | 16.60 | 1,698,737 | +0.13(+0.77%) |
Jul 06, 2016 | 16.38 | 16.49 | 16.00 | 16.48 | 2,939,717 | -0.02(-0.12%) |
Jul 05, 2016 | 17.32 | 17.41 | 16.39 | 16.49 | 2,023,485 | -1.01(-5.77%) |