Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.88 | 17.97 | 17.55 | 17.60 | 2,033,607 | -0.21(-1.19%) |
Sep 29, 2016 | 17.87 | 17.92 | 17.66 | 17.81 | 1,053,370 | -0.18(-1.00%) |
Sep 28, 2016 | 17.87 | 18.00 | 17.80 | 17.99 | 1,253,854 | +0.19(+1.04%) |
Sep 27, 2016 | 18.27 | 18.30 | 17.79 | 17.80 | 1,292,560 | -0.41(-2.24%) |
Sep 26, 2016 | 18.08 | 18.26 | 18.07 | 18.21 | 1,040,688 | +0.08(+0.46%) |
Sep 23, 2016 | 17.97 | 18.24 | 17.79 | 18.13 | 1,264,389 | +0.08(+0.43%) |
Sep 22, 2016 | 17.88 | 18.06 | 17.87 | 18.05 | 1,250,018 | +0.35(+1.95%) |
Sep 21, 2016 | 17.42 | 17.77 | 17.23 | 17.71 | 1,657,352 | +0.29(+1.69%) |
Sep 20, 2016 | 17.57 | 17.57 | 17.40 | 17.41 | 942,607 | -0.02(-0.09%) |
Sep 19, 2016 | 17.31 | 17.44 | 17.31 | 17.43 | 982,788 | +0.13(+0.78%) |
Sep 16, 2016 | 17.19 | 17.30 | 17.01 | 17.29 | 3,675,360 | +0.11(+0.63%) |
Sep 15, 2016 | 17.10 | 17.20 | 17.00 | 17.18 | 1,683,760 | +0.11(+0.64%) |
Sep 14, 2016 | 17.13 | 17.25 | 17.04 | 17.08 | 1,059,923 | +0.04(+0.24%) |
Sep 13, 2016 | 17.47 | 17.48 | 16.94 | 17.03 | 1,380,613 | -0.53(-3.03%) |
Sep 12, 2016 | 17.29 | 17.62 | 17.25 | 17.57 | 1,287,499 | +0.19(+1.10%) |
Sep 09, 2016 | 18.08 | 18.11 | 17.34 | 17.38 | 2,207,381 | -1.00(-5.45%) |
Sep 08, 2016 | 18.49 | 18.49 | 18.32 | 18.38 | 1,021,968 | -0.23(-1.25%) |
Sep 07, 2016 | 18.55 | 18.62 | 18.47 | 18.61 | 1,601,924 | +0.09(+0.47%) |
Sep 06, 2016 | 18.34 | 18.55 | 18.25 | 18.52 | 2,046,584 | +0.22(+1.19%) |
Sep 02, 2016 | 18.11 | 18.31 | 18.31 | 18.31 | 973,747 | +0.23(+1.29%) |
Sep 01, 2016 | 18.08 | 18.18 | 17.95 | 18.07 | 1,028,874 | -0.04(-0.23%) |
Aug 31, 2016 | 18.13 | 18.20 | 17.91 | 18.11 | 2,209,789 | -0.07(-0.40%) |
Aug 30, 2016 | 18.30 | 18.30 | 18.00 | 18.19 | 828,432 | -0.06(-0.34%) |
Aug 29, 2016 | 18.11 | 18.32 | 18.07 | 18.25 | 859,367 | +0.19(+1.03%) |
Aug 26, 2016 | 18.38 | 18.50 | 17.94 | 18.06 | 1,057,752 | -0.30(-1.66%) |
Aug 25, 2016 | 18.25 | 18.41 | 18.23 | 18.37 | 782,321 | +0.10(+0.57%) |
Aug 24, 2016 | 18.34 | 18.38 | 18.10 | 18.26 | 955,290 | -0.07(-0.37%) |
Aug 23, 2016 | 18.31 | 18.38 | 18.21 | 18.33 | 895,675 | +0.12(+0.68%) |
Aug 22, 2016 | 18.10 | 18.24 | 18.07 | 18.21 | 814,212 | +0.16(+0.89%) |
Aug 19, 2016 | 18.13 | 18.24 | 17.91 | 18.05 | 1,154,013 | -0.09(-0.48%) |
Aug 18, 2016 | 18.24 | 18.31 | 18.06 | 18.13 | 1,068,033 | -0.09(-0.48%) |
Aug 17, 2016 | 18.06 | 18.23 | 17.92 | 18.22 | 988,393 | +0.24(+1.35%) |
Aug 16, 2016 | 18.12 | 18.15 | 17.91 | 17.98 | 765,279 | -0.22(-1.22%) |
Aug 15, 2016 | 18.39 | 18.46 | 18.18 | 18.20 | 921,796 | -0.15(-0.84%) |
Aug 12, 2016 | 18.23 | 18.64 | 18.23 | 18.36 | 1,184,603 | +0.20(+1.10%) |
Aug 11, 2016 | 18.45 | 18.45 | 18.05 | 18.16 | 1,015,092 | -0.26(-1.39%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.30 | 18.41 | 1,326,240 | +0.05(+0.28%) |
Aug 09, 2016 | 18.15 | 18.37 | 17.99 | 18.36 | 1,104,183 | +0.22(+1.19%) |
Aug 08, 2016 | 18.13 | 18.29 | 18.00 | 18.15 | 829,562 | +0.02(+0.08%) |
Aug 05, 2016 | 18.31 | 18.31 | 18.09 | 18.13 | 1,202,640 | -0.16(-0.90%) |
Aug 04, 2016 | 18.49 | 18.75 | 17.97 | 18.30 | 1,922,284 | +0.31(+1.74%) |
Aug 03, 2016 | 18.21 | 18.22 | 17.96 | 17.98 | 1,568,406 | -0.27(-1.46%) |
Aug 02, 2016 | 18.57 | 18.67 | 18.23 | 18.25 | 1,204,537 | -0.45(-2.41%) |
Aug 01, 2016 | 18.50 | 18.71 | 18.44 | 18.70 | 986,815 | +0.17(+0.94%) |
Jul 29, 2016 | 18.36 | 18.71 | 18.36 | 18.53 | 3,168,103 | +0.12(+0.64%) |
Jul 28, 2016 | 18.08 | 18.45 | 18.02 | 18.41 | 1,495,169 | +0.28(+1.55%) |
Jul 27, 2016 | 18.21 | 18.23 | 18.01 | 18.13 | 1,042,831 | -0.08(-0.45%) |
Jul 26, 2016 | 18.28 | 18.33 | 18.12 | 18.21 | 1,545,987 | -0.07(-0.39%) |
Jul 25, 2016 | 18.33 | 18.39 | 18.19 | 18.28 | 1,261,560 | -0.04(-0.22%) |
Jul 22, 2016 | 18.22 | 18.51 | 18.22 | 18.32 | 1,247,331 | +0.10(+0.53%) |
Jul 21, 2016 | 18.11 | 18.23 | 18.00 | 18.22 | 1,280,313 | +0.07(+0.37%) |
Jul 20, 2016 | 18.09 | 18.21 | 18.07 | 18.16 | 710,550 | +0.08(+0.45%) |
Jul 19, 2016 | 18.05 | 18.09 | 18.00 | 18.08 | 1,238,630 | +0.07(+0.37%) |
Jul 18, 2016 | 17.96 | 18.05 | 17.95 | 18.01 | 1,115,843 | +0.10(+0.57%) |
Jul 15, 2016 | 17.92 | 17.93 | 17.72 | 17.91 | 1,603,664 | -0.02(-0.11%) |
Jul 14, 2016 | 18.05 | 18.10 | 17.88 | 17.93 | 1,038,795 | -0.24(-1.30%) |
Jul 13, 2016 | 18.21 | 18.25 | 18.04 | 18.16 | 1,256,893 | +0.03(+0.17%) |
Jul 12, 2016 | 18.35 | 18.38 | 18.07 | 18.13 | 1,201,490 | -0.23(-1.26%) |
Jul 11, 2016 | 18.29 | 18.44 | 18.05 | 18.36 | 1,599,099 | +0.09(+0.50%) |
Jul 08, 2016 | 18.07 | 18.28 | 18.01 | 18.27 | 2,858,559 | +0.30(+1.65%) |
Jul 07, 2016 | 18.07 | 18.07 | 17.77 | 17.97 | 2,240,691 | -0.18(-1.02%) |
Jul 06, 2016 | 18.30 | 18.40 | 18.10 | 18.16 | 1,805,529 | -0.19(-1.06%) |
Jul 05, 2016 | 18.26 | 18.40 | 18.16 | 18.35 | 1,773,238 | +0.16(+0.90%) |