Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.63 | 17.92 | 17.53 | 17.88 | 86,946 | +0.31(+1.75%) |
Sep 29, 2016 | 17.79 | 17.79 | 17.51 | 17.57 | 46,220 | -0.27(-1.51%) |
Sep 28, 2016 | 17.53 | 17.88 | 17.53 | 17.84 | 68,357 | +0.29(+1.64%) |
Sep 27, 2016 | 17.74 | 17.81 | 17.48 | 17.55 | 57,997 | -0.17(-0.98%) |
Sep 26, 2016 | 18.20 | 18.20 | 17.72 | 17.73 | 51,617 | -0.62(-3.35%) |
Sep 23, 2016 | 18.22 | 18.37 | 18.00 | 18.34 | 82,515 | -0.09(-0.47%) |
Sep 22, 2016 | 17.78 | 18.44 | 17.78 | 18.43 | 99,374 | +0.66(+3.73%) |
Sep 21, 2016 | 17.32 | 17.78 | 17.32 | 17.77 | 56,330 | +0.53(+3.07%) |
Sep 20, 2016 | 17.59 | 17.59 | 17.17 | 17.24 | 50,453 | -0.21(-1.21%) |
Sep 19, 2016 | 17.50 | 17.58 | 17.39 | 17.45 | 45,041 | +0.05(+0.28%) |
Sep 16, 2016 | 17.15 | 17.56 | 17.02 | 17.40 | 154,103 | +0.28(+1.62%) |
Sep 15, 2016 | 16.98 | 17.13 | 16.93 | 17.12 | 71,576 | +0.29(+1.71%) |
Sep 14, 2016 | 17.14 | 17.14 | 16.81 | 16.83 | 53,031 | -0.23(-1.35%) |
Sep 13, 2016 | 17.36 | 17.60 | 17.04 | 17.06 | 61,554 | -0.33(-1.88%) |
Sep 12, 2016 | 17.43 | 17.59 | 17.09 | 17.39 | 70,919 | -0.02(-0.11%) |
Sep 09, 2016 | 18.16 | 18.17 | 17.39 | 17.41 | 77,411 | -1.03(-5.57%) |
Sep 08, 2016 | 18.73 | 18.73 | 18.37 | 18.44 | 34,216 | -0.28(-1.49%) |
Sep 07, 2016 | 18.58 | 18.72 | 18.48 | 18.71 | 69,317 | +0.14(+0.77%) |
Sep 06, 2016 | 18.63 | 18.64 | 18.37 | 18.57 | 49,501 | -0.07(-0.36%) |
Sep 02, 2016 | 18.45 | 18.64 | 18.64 | 18.64 | 52,439 | +0.25(+1.36%) |
Sep 01, 2016 | 18.52 | 18.52 | 18.22 | 18.39 | 51,119 | -0.11(-0.57%) |
Aug 31, 2016 | 18.67 | 18.69 | 18.44 | 18.49 | 84,727 | -0.26(-1.38%) |
Aug 30, 2016 | 18.56 | 18.77 | 18.56 | 18.75 | 39,660 | +0.16(+0.88%) |
Aug 29, 2016 | 18.57 | 18.67 | 18.42 | 18.59 | 45,909 | +0.12(+0.62%) |
Aug 26, 2016 | 18.60 | 18.88 | 18.41 | 18.47 | 53,639 | -0.17(-0.93%) |
Aug 25, 2016 | 18.48 | 18.66 | 18.39 | 18.65 | 63,695 | +0.18(+0.99%) |
Aug 24, 2016 | 18.26 | 18.48 | 18.20 | 18.46 | 79,927 | +0.16(+0.89%) |
Aug 23, 2016 | 18.08 | 18.34 | 18.07 | 18.30 | 82,427 | +0.20(+1.11%) |
Aug 22, 2016 | 18.09 | 18.12 | 17.75 | 18.10 | 74,656 | -0.02(-0.11%) |
Aug 19, 2016 | 18.27 | 18.27 | 18.07 | 18.12 | 93,909 | -0.15(-0.84%) |
Aug 18, 2016 | 18.02 | 18.28 | 18.02 | 18.27 | 79,083 | +0.11(+0.58%) |
Aug 17, 2016 | 18.34 | 18.38 | 18.05 | 18.17 | 57,033 | -0.16(-0.89%) |
Aug 16, 2016 | 18.65 | 18.65 | 18.14 | 18.33 | 58,862 | -0.36(-1.95%) |
Aug 15, 2016 | 18.63 | 18.77 | 18.60 | 18.70 | 44,525 | +0.10(+0.52%) |
Aug 12, 2016 | 18.63 | 18.92 | 18.48 | 18.60 | 39,182 | -0.04(-0.21%) |
Aug 11, 2016 | 18.74 | 18.74 | 18.56 | 18.64 | 84,828 | -0.02(-0.10%) |
Aug 10, 2016 | 18.83 | 18.93 | 18.58 | 18.66 | 118,486 | -0.19(-1.02%) |
Aug 09, 2016 | 18.75 | 18.98 | 18.72 | 18.85 | 74,210 | +0.04(+0.20%) |
Aug 08, 2016 | 18.60 | 18.95 | 18.56 | 18.81 | 67,384 | +0.15(+0.82%) |
Aug 05, 2016 | 18.45 | 18.77 | 18.44 | 18.66 | 65,962 | +0.25(+1.35%) |
Aug 04, 2016 | 18.51 | 18.53 | 18.36 | 18.41 | 86,652 | -0.05(-0.26%) |
Aug 03, 2016 | 18.42 | 18.55 | 18.39 | 18.46 | 61,089 | +0.00(+0.00%) |
Aug 02, 2016 | 18.51 | 18.63 | 18.41 | 18.46 | 123,244 | -0.12(-0.62%) |
Aug 01, 2016 | 18.22 | 18.57 | 17.99 | 18.57 | 97,442 | +0.24(+1.31%) |
Jul 29, 2016 | 18.13 | 18.38 | 17.75 | 18.33 | 141,766 | -0.45(-2.40%) |
Jul 28, 2016 | 18.75 | 18.96 | 18.52 | 18.78 | 63,525 | -0.02(-0.10%) |
Jul 27, 2016 | 18.43 | 18.85 | 18.32 | 18.80 | 63,374 | +0.40(+2.19%) |
Jul 26, 2016 | 18.38 | 18.44 | 18.14 | 18.40 | 70,039 | +0.03(+0.16%) |
Jul 25, 2016 | 18.37 | 18.42 | 18.26 | 18.37 | 40,921 | +0.01(+0.05%) |
Jul 22, 2016 | 18.12 | 18.50 | 17.99 | 18.36 | 48,685 | +0.24(+1.32%) |
Jul 21, 2016 | 18.57 | 18.57 | 17.99 | 18.12 | 41,939 | -0.44(-2.38%) |
Jul 20, 2016 | 18.50 | 18.64 | 18.05 | 18.56 | 75,582 | +0.18(+0.99%) |
Jul 19, 2016 | 18.50 | 18.53 | 18.36 | 18.38 | 84,885 | -0.11(-0.57%) |
Jul 18, 2016 | 18.46 | 18.57 | 18.23 | 18.48 | 82,584 | +0.08(+0.42%) |
Jul 15, 2016 | 18.23 | 18.43 | 18.10 | 18.41 | 72,887 | +0.32(+1.75%) |
Jul 14, 2016 | 18.23 | 18.25 | 18.03 | 18.09 | 46,213 | -0.01(-0.05%) |
Jul 13, 2016 | 17.94 | 18.10 | 17.57 | 18.10 | 66,706 | +0.17(+0.96%) |
Jul 12, 2016 | 17.74 | 18.02 | 17.51 | 17.93 | 87,484 | +0.21(+1.19%) |
Jul 11, 2016 | 17.56 | 17.73 | 17.51 | 17.72 | 57,055 | +0.22(+1.26%) |
Jul 08, 2016 | 17.20 | 17.54 | 17.06 | 17.50 | 85,821 | +0.46(+2.70%) |
Jul 07, 2016 | 16.97 | 17.09 | 16.66 | 17.04 | 90,160 | +0.15(+0.91%) |
Jul 06, 2016 | 16.66 | 16.98 | 16.40 | 16.88 | 79,289 | +0.09(+0.51%) |
Jul 05, 2016 | 16.95 | 16.95 | 16.51 | 16.80 | 53,886 | -0.27(-1.57%) |