Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.20 | 19.21 | 18.72 | 18.87 | 2,017,511 | -0.35(-1.81%) |
Sep 29, 2016 | 19.15 | 19.31 | 18.96 | 19.22 | 1,559,404 | +0.04(+0.20%) |
Sep 28, 2016 | 19.23 | 19.23 | 18.76 | 19.18 | 1,139,153 | +0.05(+0.24%) |
Sep 27, 2016 | 19.03 | 19.17 | 18.80 | 19.13 | 1,003,303 | +0.10(+0.53%) |
Sep 26, 2016 | 19.06 | 19.12 | 18.94 | 19.03 | 919,009 | -0.12(-0.65%) |
Sep 23, 2016 | 18.98 | 19.27 | 18.85 | 19.16 | 966,803 | +0.09(+0.45%) |
Sep 22, 2016 | 18.86 | 19.10 | 18.58 | 19.07 | 1,770,929 | +0.33(+1.78%) |
Sep 21, 2016 | 18.65 | 18.81 | 18.54 | 18.74 | 1,483,575 | +0.05(+0.25%) |
Sep 20, 2016 | 18.62 | 18.89 | 18.47 | 18.69 | 2,109,286 | +0.05(+0.25%) |
Sep 19, 2016 | 18.95 | 19.15 | 18.64 | 18.65 | 1,407,815 | -0.23(-1.23%) |
Sep 16, 2016 | 18.58 | 18.89 | 18.43 | 18.88 | 1,911,780 | +0.46(+2.48%) |
Sep 15, 2016 | 18.23 | 18.43 | 18.06 | 18.42 | 1,274,932 | +0.22(+1.19%) |
Sep 14, 2016 | 17.96 | 18.31 | 17.90 | 18.21 | 1,298,595 | +0.22(+1.25%) |
Sep 13, 2016 | 18.26 | 18.28 | 17.90 | 17.98 | 1,484,624 | -0.39(-2.11%) |
Sep 12, 2016 | 17.75 | 18.45 | 17.42 | 18.37 | 2,098,110 | +0.52(+2.91%) |
Sep 09, 2016 | 18.24 | 18.26 | 17.72 | 17.85 | 2,193,738 | -0.54(-2.95%) |
Sep 08, 2016 | 18.73 | 18.75 | 18.23 | 18.39 | 1,934,830 | -0.34(-1.82%) |
Sep 07, 2016 | 18.24 | 18.75 | 18.17 | 18.73 | 3,496,832 | +0.43(+2.33%) |
Sep 06, 2016 | 18.19 | 18.35 | 18.10 | 18.31 | 909,030 | +0.12(+0.64%) |
Sep 02, 2016 | 17.90 | 18.19 | 18.19 | 18.19 | 1,493,043 | +0.31(+1.73%) |
Sep 01, 2016 | 17.77 | 17.90 | 17.64 | 17.88 | 1,817,194 | +0.21(+1.18%) |
Aug 31, 2016 | 17.47 | 17.76 | 17.42 | 17.67 | 3,171,589 | +0.19(+1.06%) |
Aug 30, 2016 | 17.74 | 17.74 | 17.46 | 17.49 | 1,004,839 | -0.26(-1.44%) |
Aug 29, 2016 | 17.67 | 17.81 | 17.59 | 17.74 | 1,153,705 | +0.12(+0.70%) |
Aug 26, 2016 | 17.67 | 17.82 | 17.48 | 17.62 | 1,066,865 | -0.05(-0.26%) |
Aug 25, 2016 | 17.69 | 17.74 | 17.47 | 17.66 | 1,158,103 | -0.10(-0.57%) |
Aug 24, 2016 | 17.76 | 17.85 | 17.60 | 17.76 | 1,897,126 | -0.04(-0.22%) |
Aug 23, 2016 | 17.81 | 17.94 | 17.72 | 17.80 | 1,181,575 | +0.05(+0.26%) |
Aug 22, 2016 | 17.76 | 17.79 | 17.56 | 17.76 | 748,668 | -0.06(-0.35%) |
Aug 19, 2016 | 17.60 | 17.83 | 17.43 | 17.82 | 1,050,111 | +0.22(+1.23%) |
Aug 18, 2016 | 17.34 | 17.63 | 17.25 | 17.60 | 1,316,936 | +0.19(+1.07%) |
Aug 17, 2016 | 17.53 | 17.53 | 17.21 | 17.42 | 1,049,490 | -0.13(-0.75%) |
Aug 16, 2016 | 17.66 | 17.69 | 17.37 | 17.55 | 1,874,437 | -0.12(-0.66%) |
Aug 15, 2016 | 17.17 | 17.67 | 17.17 | 17.66 | 1,669,321 | +0.48(+2.79%) |
Aug 12, 2016 | 17.07 | 17.25 | 17.04 | 17.18 | 1,182,963 | +0.08(+0.45%) |
Aug 11, 2016 | 17.02 | 17.12 | 16.94 | 17.11 | 2,032,332 | +0.17(+1.01%) |
Aug 10, 2016 | 16.77 | 16.97 | 16.08 | 16.94 | 1,380,688 | +0.12(+0.74%) |
Aug 09, 2016 | 16.56 | 16.82 | 16.51 | 16.81 | 892,541 | +0.19(+1.12%) |
Aug 08, 2016 | 16.62 | 16.75 | 16.46 | 16.63 | 1,017,950 | +0.08(+0.47%) |
Aug 05, 2016 | 16.56 | 16.69 | 16.50 | 16.55 | 1,470,579 | +0.01(+0.05%) |
Aug 04, 2016 | 16.43 | 16.62 | 16.33 | 16.54 | 1,312,871 | +0.13(+0.79%) |
Aug 03, 2016 | 16.14 | 16.60 | 16.03 | 16.41 | 2,386,797 | +0.19(+1.18%) |
Aug 02, 2016 | 16.16 | 16.27 | 16.04 | 16.22 | 2,478,802 | +0.03(+0.19%) |
Aug 01, 2016 | 16.03 | 16.33 | 15.86 | 16.19 | 2,074,535 | +0.16(+1.00%) |
Jul 29, 2016 | 15.72 | 16.05 | 15.61 | 16.03 | 1,971,883 | +0.29(+1.85%) |
Jul 28, 2016 | 15.47 | 16.01 | 15.22 | 15.74 | 2,935,010 | -0.33(-2.05%) |
Jul 27, 2016 | 16.21 | 16.24 | 16.00 | 16.07 | 1,651,336 | -0.12(-0.76%) |
Jul 26, 2016 | 16.05 | 16.19 | 15.87 | 16.19 | 2,106,333 | +0.09(+0.57%) |
Jul 25, 2016 | 15.72 | 16.17 | 15.69 | 16.10 | 3,000,878 | +0.31(+1.94%) |
Jul 22, 2016 | 15.64 | 15.86 | 15.51 | 15.79 | 1,235,466 | +0.14(+0.88%) |
Jul 21, 2016 | 15.52 | 15.65 | 15.41 | 15.65 | 1,332,825 | +0.13(+0.84%) |
Jul 20, 2016 | 15.34 | 15.54 | 15.24 | 15.52 | 2,075,925 | +0.20(+1.30%) |
Jul 19, 2016 | 14.95 | 15.33 | 14.82 | 15.32 | 1,347,248 | +0.28(+1.84%) |
Jul 18, 2016 | 14.81 | 15.06 | 14.76 | 15.05 | 1,239,987 | +0.28(+1.92%) |
Jul 15, 2016 | 14.92 | 14.94 | 14.73 | 14.76 | 1,076,652 | -0.18(-1.18%) |
Jul 14, 2016 | 14.91 | 14.95 | 14.72 | 14.94 | 783,774 | +0.08(+0.57%) |
Jul 13, 2016 | 14.86 | 14.94 | 14.71 | 14.85 | 909,337 | +0.02(+0.10%) |
Jul 12, 2016 | 14.74 | 14.95 | 14.68 | 14.84 | 1,310,026 | +0.18(+1.20%) |
Jul 11, 2016 | 14.36 | 14.70 | 14.33 | 14.66 | 922,348 | +0.38(+2.63%) |
Jul 08, 2016 | 14.09 | 14.34 | 14.00 | 14.29 | 669,102 | +0.28(+2.03%) |
Jul 07, 2016 | 14.00 | 14.11 | 13.87 | 14.00 | 685,169 | +0.03(+0.22%) |
Jul 06, 2016 | 13.82 | 14.05 | 13.76 | 13.97 | 606,396 | +0.02(+0.16%) |
Jul 05, 2016 | 14.56 | 14.60 | 13.67 | 13.95 | 1,531,894 | -0.55(-3.81%) |