Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.22 | 18.82 | 17.78 | 18.79 | 2,409,594 | +0.55(+3.00%) |
Sep 29, 2016 | 18.98 | 19.11 | 17.96 | 18.24 | 3,783,917 | -0.94(-4.89%) |
Sep 28, 2016 | 18.61 | 19.33 | 18.50 | 19.18 | 3,817,861 | +0.56(+3.03%) |
Sep 27, 2016 | 18.26 | 18.66 | 18.20 | 18.62 | 2,171,111 | +0.22(+1.22%) |
Sep 26, 2016 | 19.01 | 19.13 | 18.36 | 18.39 | 2,309,005 | -0.57(-3.02%) |
Sep 23, 2016 | 18.70 | 19.17 | 18.55 | 18.96 | 2,331,374 | +0.12(+0.66%) |
Sep 22, 2016 | 18.41 | 18.89 | 18.20 | 18.84 | 3,684,484 | +0.74(+4.08%) |
Sep 21, 2016 | 18.18 | 18.39 | 17.81 | 18.10 | 4,702,992 | -0.02(-0.09%) |
Sep 20, 2016 | 19.56 | 19.69 | 18.06 | 18.12 | 5,574,870 | -1.54(-7.85%) |
Sep 19, 2016 | 18.99 | 19.84 | 18.77 | 19.66 | 5,572,374 | +0.80(+4.22%) |
Sep 16, 2016 | 18.62 | 19.26 | 18.62 | 18.86 | 4,389,857 | +0.03(+0.18%) |
Sep 15, 2016 | 18.09 | 19.18 | 18.02 | 18.83 | 4,381,089 | +0.74(+4.08%) |
Sep 14, 2016 | 19.25 | 19.31 | 17.94 | 18.09 | 4,558,981 | -1.20(-6.24%) |
Sep 13, 2016 | 18.99 | 19.67 | 18.87 | 19.30 | 4,121,887 | +0.21(+1.09%) |
Sep 12, 2016 | 17.76 | 19.29 | 17.76 | 19.09 | 5,243,340 | +1.26(+7.08%) |
Sep 09, 2016 | 18.26 | 18.37 | 17.69 | 17.83 | 3,758,149 | -1.22(-6.41%) |
Sep 08, 2016 | 18.20 | 19.14 | 18.20 | 19.05 | 2,849,828 | +0.93(+5.13%) |
Sep 07, 2016 | 17.98 | 18.26 | 17.79 | 18.12 | 1,731,167 | +0.22(+1.21%) |
Sep 06, 2016 | 17.59 | 17.93 | 17.46 | 17.90 | 2,015,556 | +0.44(+2.52%) |
Sep 02, 2016 | 17.76 | 17.46 | 17.46 | 17.46 | 2,075,727 | -0.12(-0.71%) |
Sep 01, 2016 | 18.08 | 18.23 | 17.20 | 17.59 | 2,956,154 | -0.59(-3.24%) |
Aug 31, 2016 | 18.27 | 18.41 | 17.90 | 18.18 | 2,127,163 | -0.14(-0.77%) |
Aug 30, 2016 | 18.35 | 18.48 | 17.90 | 18.32 | 1,624,813 | -0.07(-0.41%) |
Aug 29, 2016 | 18.27 | 18.61 | 18.13 | 18.39 | 1,815,289 | +0.12(+0.68%) |
Aug 26, 2016 | 18.51 | 18.67 | 18.01 | 18.27 | 2,612,711 | -0.16(-0.86%) |
Aug 25, 2016 | 19.27 | 19.27 | 18.33 | 18.42 | 2,749,184 | -0.85(-4.43%) |
Aug 24, 2016 | 19.03 | 19.40 | 18.91 | 19.28 | 1,489,915 | +0.23(+1.22%) |
Aug 23, 2016 | 18.77 | 19.19 | 18.68 | 19.05 | 1,302,336 | +0.26(+1.37%) |
Aug 22, 2016 | 18.98 | 19.15 | 18.42 | 18.79 | 2,246,064 | -0.36(-1.86%) |
Aug 19, 2016 | 19.22 | 19.38 | 19.03 | 19.15 | 1,479,447 | -0.22(-1.16%) |
Aug 18, 2016 | 19.75 | 19.77 | 19.25 | 19.37 | 2,034,140 | -0.34(-1.73%) |
Aug 17, 2016 | 19.30 | 19.74 | 19.14 | 19.71 | 2,447,148 | +0.41(+2.15%) |
Aug 16, 2016 | 19.30 | 19.46 | 19.11 | 19.30 | 1,523,706 | -0.02(-0.09%) |
Aug 15, 2016 | 19.26 | 19.50 | 18.93 | 19.31 | 2,239,883 | +0.12(+0.65%) |
Aug 12, 2016 | 18.94 | 19.35 | 18.75 | 19.19 | 2,458,917 | +0.31(+1.63%) |
Aug 11, 2016 | 18.33 | 18.98 | 18.20 | 18.88 | 3,361,273 | +0.65(+3.55%) |
Aug 10, 2016 | 18.65 | 19.01 | 18.09 | 18.23 | 4,062,861 | -0.37(-2.01%) |
Aug 09, 2016 | 19.09 | 19.25 | 18.46 | 18.61 | 3,048,263 | -0.48(-2.52%) |
Aug 08, 2016 | 18.87 | 19.37 | 18.84 | 19.09 | 2,315,115 | +0.07(+0.39%) |
Aug 05, 2016 | 18.57 | 19.19 | 18.51 | 19.01 | 2,283,517 | +0.45(+2.41%) |
Aug 04, 2016 | 19.59 | 19.76 | 18.54 | 18.57 | 3,204,231 | -1.08(-5.50%) |
Aug 03, 2016 | 18.53 | 19.68 | 18.40 | 19.65 | 4,236,159 | +1.02(+5.50%) |
Aug 02, 2016 | 18.50 | 19.11 | 18.16 | 18.62 | 3,026,704 | +0.30(+1.65%) |
Aug 01, 2016 | 17.83 | 18.63 | 17.66 | 18.32 | 4,271,463 | +0.02(+0.13%) |
Jul 29, 2016 | 17.98 | 18.30 | 16.85 | 18.30 | 3,947,726 | +0.45(+2.52%) |
Jul 28, 2016 | 17.75 | 18.05 | 17.46 | 17.84 | 2,316,441 | +0.07(+0.41%) |
Jul 27, 2016 | 18.74 | 18.93 | 17.73 | 17.77 | 2,701,581 | -0.91(-4.87%) |
Jul 26, 2016 | 18.03 | 18.77 | 17.89 | 18.68 | 2,473,967 | +0.67(+3.73%) |
Jul 25, 2016 | 18.02 | 18.05 | 17.66 | 18.01 | 3,339,468 | -0.05(-0.27%) |
Jul 22, 2016 | 18.18 | 18.18 | 17.69 | 18.06 | 2,025,118 | -0.12(-0.68%) |
Jul 21, 2016 | 18.13 | 18.62 | 18.09 | 18.18 | 1,941,604 | -0.24(-1.29%) |
Jul 20, 2016 | 18.55 | 18.55 | 18.23 | 18.42 | 1,819,345 | -0.11(-0.57%) |
Jul 19, 2016 | 18.30 | 18.66 | 18.25 | 18.52 | 1,948,745 | +0.24(+1.30%) |
Jul 18, 2016 | 17.96 | 18.32 | 17.76 | 18.29 | 2,122,763 | +0.29(+1.59%) |
Jul 15, 2016 | 18.05 | 18.18 | 17.79 | 18.00 | 3,609,999 | +0.13(+0.73%) |
Jul 14, 2016 | 18.02 | 18.02 | 17.48 | 17.87 | 3,253,861 | +0.22(+1.25%) |
Jul 13, 2016 | 18.07 | 18.25 | 17.50 | 17.65 | 5,003,633 | -0.68(-3.71%) |
Jul 12, 2016 | 18.14 | 18.48 | 17.89 | 18.33 | 2,376,994 | +0.38(+2.10%) |
Jul 11, 2016 | 17.80 | 18.13 | 17.63 | 17.95 | 3,578,478 | +0.01(+0.05%) |
Jul 08, 2016 | 17.83 | 17.98 | 17.75 | 17.94 | 4,896,731 | +0.19(+1.06%) |
Jul 07, 2016 | 18.61 | 19.11 | 17.69 | 17.75 | 3,327,958 | -0.73(-3.94%) |
Jul 06, 2016 | 18.93 | 19.02 | 18.14 | 18.48 | 4,283,586 | -0.65(-3.38%) |
Jul 05, 2016 | 19.80 | 19.88 | 18.91 | 19.13 | 3,086,003 | -0.57(-2.91%) |