Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.18 | 19.22 | 18.44 | 18.45 | 301,034 | -0.66(-3.44%) |
Sep 29, 2016 | 18.90 | 19.26 | 18.65 | 19.10 | 259,022 | +0.35(+1.88%) |
Sep 28, 2016 | 18.77 | 18.90 | 18.27 | 18.75 | 160,278 | +0.12(+0.67%) |
Sep 27, 2016 | 18.51 | 18.86 | 18.21 | 18.63 | 234,160 | +0.10(+0.56%) |
Sep 26, 2016 | 18.78 | 19.00 | 18.50 | 18.52 | 129,574 | -0.24(-1.30%) |
Sep 23, 2016 | 19.05 | 19.30 | 18.72 | 18.77 | 114,159 | -0.42(-2.18%) |
Sep 22, 2016 | 18.59 | 19.28 | 18.49 | 19.19 | 323,179 | +0.73(+3.98%) |
Sep 21, 2016 | 18.68 | 18.69 | 18.22 | 18.45 | 62,352 | +0.03(+0.15%) |
Sep 20, 2016 | 18.37 | 18.73 | 17.97 | 18.43 | 171,531 | +0.03(+0.15%) |
Sep 19, 2016 | 17.67 | 18.47 | 17.37 | 18.40 | 276,405 | +1.13(+6.52%) |
Sep 16, 2016 | 17.49 | 17.64 | 17.23 | 17.27 | 196,387 | -0.22(-1.24%) |
Sep 15, 2016 | 17.43 | 17.64 | 17.22 | 17.49 | 121,799 | +0.20(+1.16%) |
Sep 14, 2016 | 17.29 | 17.47 | 17.15 | 17.29 | 125,767 | +0.07(+0.41%) |
Sep 13, 2016 | 17.53 | 17.53 | 17.16 | 17.22 | 186,392 | -0.45(-2.55%) |
Sep 12, 2016 | 17.16 | 17.78 | 17.16 | 17.67 | 170,611 | +0.14(+0.78%) |
Sep 09, 2016 | 17.66 | 17.88 | 17.53 | 17.53 | 157,138 | -0.38(-2.09%) |
Sep 08, 2016 | 17.98 | 18.06 | 17.91 | 17.91 | 180,860 | +0.07(+0.37%) |
Sep 07, 2016 | 17.69 | 17.98 | 17.69 | 17.84 | 102,751 | -0.09(-0.48%) |
Sep 06, 2016 | 17.67 | 18.00 | 17.67 | 17.93 | 148,019 | +0.14(+0.79%) |
Sep 02, 2016 | 17.67 | 17.79 | 17.79 | 17.79 | 73,388 | +0.23(+1.33%) |
Sep 01, 2016 | 17.75 | 17.75 | 17.41 | 17.56 | 147,171 | -0.13(-0.74%) |
Aug 31, 2016 | 17.57 | 17.72 | 17.56 | 17.69 | 172,989 | +0.02(+0.12%) |
Aug 30, 2016 | 17.65 | 17.70 | 17.48 | 17.66 | 337,673 | +0.10(+0.59%) |
Aug 29, 2016 | 17.46 | 17.69 | 17.02 | 17.56 | 346,400 | +0.17(+0.97%) |
Aug 26, 2016 | 17.23 | 17.52 | 17.23 | 17.39 | 147,421 | +0.01(+0.06%) |
Aug 25, 2016 | 17.51 | 17.51 | 17.31 | 17.38 | 160,831 | -0.05(-0.31%) |
Aug 24, 2016 | 17.54 | 17.88 | 17.38 | 17.44 | 187,496 | -0.42(-2.37%) |
Aug 23, 2016 | 17.47 | 17.95 | 17.40 | 17.86 | 193,310 | +0.46(+2.66%) |
Aug 22, 2016 | 17.41 | 17.62 | 17.13 | 17.40 | 293,169 | -0.15(-0.84%) |
Aug 19, 2016 | 17.91 | 17.91 | 17.41 | 17.54 | 350,022 | -0.30(-1.71%) |
Aug 18, 2016 | 17.93 | 18.02 | 17.81 | 17.85 | 231,528 | -0.08(-0.45%) |
Aug 17, 2016 | 18.13 | 18.24 | 17.88 | 17.93 | 225,754 | -0.19(-1.05%) |
Aug 16, 2016 | 18.34 | 18.46 | 18.04 | 18.12 | 187,318 | -0.19(-1.04%) |
Aug 15, 2016 | 18.06 | 18.69 | 18.05 | 18.31 | 445,041 | +0.25(+1.38%) |
Aug 12, 2016 | 18.34 | 18.47 | 17.98 | 18.06 | 314,634 | -0.28(-1.51%) |
Aug 11, 2016 | 18.29 | 18.50 | 18.21 | 18.34 | 102,321 | +0.05(+0.27%) |
Aug 10, 2016 | 18.62 | 18.62 | 18.21 | 18.29 | 131,879 | -0.35(-1.87%) |
Aug 09, 2016 | 18.99 | 19.00 | 18.57 | 18.64 | 94,598 | -0.26(-1.38%) |
Aug 08, 2016 | 18.54 | 19.09 | 18.49 | 18.90 | 111,256 | +0.35(+1.91%) |
Aug 05, 2016 | 18.54 | 18.72 | 18.39 | 18.54 | 236,321 | +0.01(+0.03%) |
Aug 04, 2016 | 18.65 | 18.74 | 18.25 | 18.54 | 139,723 | -0.21(-1.13%) |
Aug 03, 2016 | 18.65 | 18.89 | 18.52 | 18.75 | 215,075 | +0.02(+0.12%) |
Aug 02, 2016 | 18.90 | 19.22 | 18.51 | 18.73 | 303,015 | -0.40(-2.07%) |
Aug 01, 2016 | 18.92 | 19.28 | 18.76 | 19.13 | 267,707 | -0.45(-2.28%) |
Jul 29, 2016 | 19.03 | 19.57 | 18.90 | 19.57 | 105,177 | +0.52(+2.71%) |
Jul 28, 2016 | 19.03 | 19.21 | 18.89 | 19.06 | 87,373 | +0.11(+0.56%) |
Jul 27, 2016 | 19.13 | 19.21 | 18.76 | 18.95 | 174,763 | -0.02(-0.11%) |
Jul 26, 2016 | 19.49 | 19.59 | 18.92 | 18.97 | 234,331 | -0.55(-2.82%) |
Jul 25, 2016 | 19.19 | 19.52 | 19.02 | 19.52 | 334,595 | +0.40(+2.07%) |
Jul 22, 2016 | 19.26 | 19.26 | 19.04 | 19.13 | 75,729 | -0.05(-0.28%) |
Jul 21, 2016 | 19.58 | 19.67 | 18.96 | 19.18 | 131,457 | -0.32(-1.65%) |
Jul 20, 2016 | 19.15 | 19.76 | 19.09 | 19.50 | 205,436 | +0.38(+2.01%) |
Jul 19, 2016 | 19.26 | 19.31 | 19.04 | 19.12 | 196,295 | -0.06(-0.33%) |
Jul 18, 2016 | 19.04 | 19.30 | 18.83 | 19.18 | 159,295 | +0.17(+0.87%) |
Jul 15, 2016 | 19.39 | 19.39 | 18.93 | 19.01 | 136,935 | -0.17(-0.89%) |
Jul 14, 2016 | 19.20 | 19.37 | 19.04 | 19.19 | 173,205 | +0.09(+0.48%) |
Jul 13, 2016 | 19.60 | 19.73 | 18.98 | 19.09 | 230,377 | -0.51(-2.62%) |
Jul 12, 2016 | 18.54 | 19.77 | 18.53 | 19.61 | 418,266 | +1.07(+5.80%) |
Jul 11, 2016 | 18.67 | 18.71 | 18.36 | 18.53 | 82,479 | -0.03(-0.17%) |
Jul 08, 2016 | 18.60 | 18.35 | 18.35 | 18.56 | 204,082 | +0.21(+1.17%) |
Jul 07, 2016 | 18.34 | 18.74 | 18.23 | 18.35 | 171,500 | +0.07(+0.41%) |
Jul 06, 2016 | 18.19 | 18.34 | 18.01 | 18.28 | 80,062 | +0.07(+0.38%) |
Jul 05, 2016 | 18.25 | 18.43 | 18.10 | 18.21 | 80,014 | -0.15(-0.82%) |