Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.00 | 19.32 | 18.90 | 19.24 | 144,018 | +0.32(+1.70%) |
Sep 29, 2016 | 19.21 | 19.25 | 18.85 | 18.92 | 111,870 | -0.27(-1.41%) |
Sep 28, 2016 | 19.04 | 19.19 | 18.96 | 19.19 | 162,225 | +0.23(+1.19%) |
Sep 27, 2016 | 18.73 | 18.99 | 18.67 | 18.96 | 109,959 | +0.12(+0.66%) |
Sep 26, 2016 | 19.22 | 19.22 | 18.84 | 18.84 | 169,448 | -0.53(-2.75%) |
Sep 23, 2016 | 19.33 | 19.46 | 19.28 | 19.37 | 85,052 | -0.07(-0.38%) |
Sep 22, 2016 | 19.27 | 19.45 | 19.19 | 19.44 | 179,580 | +0.20(+1.06%) |
Sep 21, 2016 | 19.13 | 19.32 | 19.05 | 19.24 | 249,366 | +0.15(+0.80%) |
Sep 20, 2016 | 19.21 | 19.25 | 19.06 | 19.09 | 205,524 | -0.05(-0.27%) |
Sep 19, 2016 | 19.18 | 19.42 | 19.09 | 19.14 | 97,219 | +0.07(+0.38%) |
Sep 16, 2016 | 19.25 | 19.25 | 19.00 | 19.06 | 359,923 | -0.22(-1.14%) |
Sep 15, 2016 | 19.14 | 19.29 | 19.03 | 19.28 | 178,853 | +0.18(+0.96%) |
Sep 14, 2016 | 19.29 | 19.58 | 19.05 | 19.10 | 249,442 | -0.15(-0.80%) |
Sep 13, 2016 | 19.20 | 19.38 | 19.06 | 19.25 | 265,782 | -0.15(-0.79%) |
Sep 12, 2016 | 19.25 | 19.41 | 17.90 | 19.41 | 154,392 | +0.07(+0.38%) |
Sep 09, 2016 | 19.50 | 19.63 | 19.33 | 19.33 | 205,804 | -0.26(-1.31%) |
Sep 08, 2016 | 19.63 | 19.70 | 19.48 | 19.59 | 100,200 | +0.01(+0.04%) |
Sep 07, 2016 | 19.18 | 19.69 | 19.17 | 19.58 | 242,425 | +0.38(+1.98%) |
Sep 06, 2016 | 19.40 | 19.44 | 18.93 | 19.20 | 359,988 | -0.22(-1.13%) |
Sep 02, 2016 | 19.14 | 19.42 | 19.42 | 19.42 | 173,182 | +0.30(+1.57%) |
Sep 01, 2016 | 19.16 | 19.23 | 18.87 | 19.12 | 344,683 | -0.04(-0.19%) |
Aug 31, 2016 | 19.23 | 19.36 | 18.99 | 19.16 | 307,153 | -0.02(-0.11%) |
Aug 30, 2016 | 19.13 | 19.24 | 19.07 | 19.18 | 132,261 | +0.11(+0.57%) |
Aug 29, 2016 | 18.90 | 19.20 | 18.85 | 19.07 | 337,024 | +0.22(+1.16%) |
Aug 26, 2016 | 18.75 | 18.89 | 18.71 | 18.85 | 379,504 | +0.14(+0.74%) |
Aug 25, 2016 | 18.62 | 18.77 | 18.50 | 18.71 | 246,454 | +0.10(+0.55%) |
Aug 24, 2016 | 18.44 | 18.63 | 18.41 | 18.61 | 210,992 | +0.20(+1.11%) |
Aug 23, 2016 | 18.44 | 18.54 | 18.36 | 18.41 | 136,051 | -0.04(-0.20%) |
Aug 22, 2016 | 18.37 | 18.54 | 18.18 | 18.44 | 194,312 | +0.09(+0.52%) |
Aug 19, 2016 | 18.25 | 18.47 | 18.25 | 18.35 | 216,185 | +0.09(+0.48%) |
Aug 18, 2016 | 18.12 | 18.26 | 17.91 | 18.26 | 141,812 | +0.07(+0.40%) |
Aug 17, 2016 | 18.18 | 18.32 | 18.13 | 18.19 | 88,654 | -0.01(-0.04%) |
Aug 16, 2016 | 18.18 | 18.28 | 18.10 | 18.20 | 64,266 | -0.04(-0.20%) |
Aug 15, 2016 | 18.15 | 18.30 | 17.87 | 18.23 | 214,398 | +0.12(+0.64%) |
Aug 12, 2016 | 18.14 | 18.16 | 17.93 | 18.11 | 66,484 | -0.11(-0.60%) |
Aug 11, 2016 | 18.27 | 18.38 | 18.21 | 18.22 | 146,511 | +0.00(+0.00%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.15 | 18.22 | 166,820 | -0.21(-1.15%) |
Aug 09, 2016 | 18.31 | 18.67 | 18.27 | 18.44 | 144,805 | +0.14(+0.76%) |
Aug 08, 2016 | 18.60 | 18.60 | 18.19 | 18.30 | 184,708 | -0.28(-1.53%) |
Aug 05, 2016 | 17.76 | 18.63 | 17.76 | 18.58 | 288,856 | +1.02(+5.78%) |
Aug 04, 2016 | 17.63 | 17.76 | 17.54 | 17.57 | 91,232 | -0.05(-0.29%) |
Aug 03, 2016 | 17.49 | 17.65 | 17.42 | 17.62 | 93,673 | +0.15(+0.83%) |
Aug 02, 2016 | 17.67 | 17.67 | 17.44 | 17.47 | 104,202 | -0.20(-1.11%) |
Aug 01, 2016 | 17.78 | 17.90 | 17.60 | 17.67 | 105,837 | -0.10(-0.57%) |
Jul 29, 2016 | 17.96 | 18.08 | 17.73 | 17.77 | 209,230 | -0.25(-1.41%) |
Jul 28, 2016 | 17.99 | 18.26 | 17.79 | 18.02 | 169,328 | +0.08(+0.44%) |
Jul 27, 2016 | 17.73 | 18.05 | 17.73 | 17.94 | 125,506 | +0.19(+1.06%) |
Jul 26, 2016 | 17.66 | 17.77 | 17.63 | 17.76 | 149,231 | +0.05(+0.29%) |
Jul 25, 2016 | 17.85 | 17.85 | 17.65 | 17.71 | 122,100 | -0.12(-0.65%) |
Jul 22, 2016 | 17.68 | 17.91 | 17.40 | 17.82 | 191,011 | +0.21(+1.19%) |
Jul 21, 2016 | 17.77 | 17.81 | 17.56 | 17.61 | 130,241 | -0.13(-0.74%) |
Jul 20, 2016 | 17.98 | 18.05 | 17.64 | 17.74 | 242,580 | -0.14(-0.81%) |
Jul 19, 2016 | 17.86 | 18.26 | 17.68 | 17.89 | 288,159 | +0.41(+2.36%) |
Jul 18, 2016 | 17.53 | 17.78 | 17.45 | 17.47 | 173,285 | -0.18(-1.03%) |
Jul 15, 2016 | 17.80 | 17.88 | 17.63 | 17.65 | 160,075 | +0.04(+0.25%) |
Jul 14, 2016 | 17.68 | 17.84 | 17.58 | 17.61 | 111,857 | +0.14(+0.83%) |
Jul 13, 2016 | 17.50 | 17.64 | 17.31 | 17.47 | 219,493 | -0.04(-0.25%) |
Jul 12, 2016 | 17.38 | 17.60 | 17.27 | 17.51 | 192,557 | +0.35(+2.03%) |
Jul 11, 2016 | 16.96 | 17.22 | 16.94 | 17.16 | 130,661 | +0.32(+1.89%) |
Jul 08, 2016 | 16.71 | 17.00 | 16.57 | 16.84 | 299,619 | +0.28(+1.66%) |
Jul 07, 2016 | 16.57 | 16.73 | 16.39 | 16.57 | 126,326 | +0.22(+1.33%) |
Jul 05, 2016 | 16.60 | 16.60 | 16.22 | 16.35 | 109,844 | -0.47(-2.80%) |