Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.36 | 18.63 | 18.21 | 18.55 | 134,911 | +0.34(+1.86%) |
Sep 29, 2016 | 18.35 | 18.56 | 18.05 | 18.21 | 116,279 | -0.21(-1.16%) |
Sep 28, 2016 | 18.23 | 18.43 | 18.10 | 18.42 | 86,358 | +0.22(+1.21%) |
Sep 27, 2016 | 18.03 | 18.23 | 18.01 | 18.20 | 116,588 | +0.08(+0.45%) |
Sep 26, 2016 | 18.42 | 18.44 | 18.12 | 18.12 | 122,969 | -0.51(-2.73%) |
Sep 23, 2016 | 18.77 | 18.81 | 18.57 | 18.63 | 183,723 | -0.21(-1.13%) |
Sep 22, 2016 | 18.60 | 18.85 | 18.53 | 18.84 | 109,435 | +0.30(+1.63%) |
Sep 21, 2016 | 18.53 | 18.63 | 18.39 | 18.54 | 106,518 | +0.11(+0.60%) |
Sep 20, 2016 | 18.55 | 18.60 | 18.41 | 18.43 | 62,644 | -0.01(-0.04%) |
Sep 19, 2016 | 18.45 | 18.64 | 18.36 | 18.44 | 86,842 | +0.02(+0.12%) |
Sep 16, 2016 | 18.42 | 18.45 | 18.19 | 18.42 | 284,100 | -0.07(-0.36%) |
Sep 15, 2016 | 18.25 | 18.50 | 18.25 | 18.48 | 76,427 | +0.24(+1.33%) |
Sep 14, 2016 | 18.47 | 18.52 | 18.23 | 18.24 | 95,927 | -0.22(-1.20%) |
Sep 13, 2016 | 18.44 | 18.49 | 18.23 | 18.46 | 138,825 | -0.21(-1.14%) |
Sep 12, 2016 | 18.63 | 18.68 | 18.42 | 18.67 | 173,402 | -0.05(-0.28%) |
Sep 09, 2016 | 18.91 | 19.05 | 18.71 | 18.73 | 116,747 | -0.27(-1.40%) |
Sep 08, 2016 | 19.09 | 19.14 | 18.92 | 18.99 | 129,523 | -0.07(-0.35%) |
Sep 07, 2016 | 18.64 | 19.06 | 18.64 | 19.06 | 150,902 | +0.34(+1.81%) |
Sep 06, 2016 | 19.05 | 19.06 | 18.67 | 18.72 | 131,083 | -0.35(-1.82%) |
Sep 02, 2016 | 18.92 | 19.06 | 19.06 | 19.06 | 145,178 | +0.24(+1.29%) |
Sep 01, 2016 | 18.82 | 18.87 | 18.60 | 18.82 | 129,621 | -0.02(-0.12%) |
Aug 31, 2016 | 18.78 | 18.90 | 18.61 | 18.84 | 162,652 | -0.01(-0.04%) |
Aug 30, 2016 | 18.66 | 18.90 | 18.66 | 18.85 | 104,908 | +0.16(+0.87%) |
Aug 29, 2016 | 18.70 | 18.84 | 18.61 | 18.69 | 259,611 | +0.13(+0.71%) |
Aug 26, 2016 | 18.44 | 18.61 | 18.38 | 18.56 | 220,961 | +0.15(+0.79%) |
Aug 25, 2016 | 18.26 | 18.42 | 18.22 | 18.41 | 224,487 | +0.17(+0.92%) |
Aug 24, 2016 | 18.23 | 18.34 | 18.19 | 18.24 | 111,934 | -0.01(-0.08%) |
Aug 23, 2016 | 18.26 | 18.42 | 18.21 | 18.26 | 125,285 | +0.10(+0.52%) |
Aug 22, 2016 | 18.09 | 18.28 | 18.04 | 18.16 | 93,569 | +0.00(+0.00%) |
Aug 19, 2016 | 18.15 | 18.23 | 18.09 | 18.16 | 148,314 | -0.07(-0.36%) |
Aug 18, 2016 | 18.03 | 18.24 | 18.02 | 18.23 | 178,954 | +0.12(+0.65%) |
Aug 17, 2016 | 18.09 | 18.20 | 17.97 | 18.11 | 128,890 | -0.07(-0.40%) |
Aug 16, 2016 | 18.30 | 18.30 | 18.10 | 18.18 | 121,402 | -0.18(-0.96%) |
Aug 15, 2016 | 18.22 | 18.36 | 18.19 | 18.36 | 166,431 | +0.23(+1.29%) |
Aug 12, 2016 | 18.15 | 18.16 | 18.02 | 18.12 | 104,927 | -0.10(-0.52%) |
Aug 11, 2016 | 18.15 | 18.30 | 18.15 | 18.22 | 207,651 | +0.01(+0.08%) |
Aug 10, 2016 | 18.48 | 18.52 | 18.18 | 18.20 | 217,319 | -0.33(-1.78%) |
Aug 09, 2016 | 18.33 | 18.60 | 18.33 | 18.53 | 138,331 | +0.15(+0.80%) |
Aug 08, 2016 | 18.52 | 18.70 | 18.34 | 18.39 | 195,779 | -0.12(-0.67%) |
Aug 05, 2016 | 18.23 | 18.78 | 18.23 | 18.51 | 376,940 | +0.53(+2.97%) |
Aug 04, 2016 | 18.01 | 18.12 | 17.95 | 17.98 | 90,910 | -0.04(-0.24%) |
Aug 03, 2016 | 17.88 | 18.03 | 17.77 | 18.02 | 115,745 | +0.19(+1.07%) |
Aug 02, 2016 | 17.85 | 18.03 | 17.71 | 17.83 | 182,324 | -0.07(-0.41%) |
Aug 01, 2016 | 17.90 | 18.05 | 17.77 | 17.90 | 186,946 | -0.04(-0.24%) |
Jul 29, 2016 | 17.93 | 18.07 | 17.76 | 17.95 | 198,811 | +0.06(+0.33%) |
Jul 28, 2016 | 17.86 | 18.18 | 17.55 | 17.89 | 110,530 | -0.05(-0.29%) |
Jul 27, 2016 | 17.88 | 18.06 | 17.88 | 17.94 | 135,336 | +0.03(+0.16%) |
Jul 26, 2016 | 17.89 | 17.96 | 17.79 | 17.91 | 76,998 | +0.03(+0.16%) |
Jul 25, 2016 | 17.87 | 17.90 | 17.61 | 17.88 | 101,443 | -0.02(-0.12%) |
Jul 22, 2016 | 17.68 | 17.93 | 17.56 | 17.90 | 166,714 | +0.20(+1.12%) |
Jul 21, 2016 | 17.88 | 17.96 | 17.66 | 17.71 | 170,848 | -0.18(-0.98%) |
Jul 20, 2016 | 18.04 | 18.06 | 17.87 | 17.88 | 96,115 | -0.11(-0.61%) |
Jul 19, 2016 | 17.91 | 18.16 | 17.81 | 17.99 | 112,501 | -0.03(-0.16%) |
Jul 18, 2016 | 18.09 | 18.17 | 17.99 | 18.02 | 122,826 | -0.04(-0.24%) |
Jul 15, 2016 | 18.21 | 18.24 | 18.00 | 18.07 | 197,672 | -0.01(-0.04%) |
Jul 14, 2016 | 18.26 | 18.28 | 18.06 | 18.07 | 158,669 | +0.12(+0.65%) |
Jul 13, 2016 | 17.90 | 18.03 | 17.82 | 17.96 | 176,740 | +0.01(+0.08%) |
Jul 12, 2016 | 17.81 | 18.01 | 17.79 | 17.94 | 141,046 | +0.34(+1.95%) |
Jul 11, 2016 | 17.41 | 17.66 | 17.38 | 17.60 | 153,912 | +0.31(+1.78%) |
Jul 08, 2016 | 17.18 | 17.52 | 17.06 | 17.29 | 206,820 | +0.23(+1.33%) |
Jul 07, 2016 | 16.95 | 17.19 | 16.95 | 17.06 | 228,916 | +0.15(+0.91%) |
Jul 06, 2016 | 16.62 | 16.97 | 16.54 | 16.91 | 143,403 | +0.12(+0.70%) |
Jul 05, 2016 | 16.95 | 16.98 | 16.71 | 16.79 | 160,091 | -0.31(-1.84%) |