Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.76 | 17.79 | 17.58 | 17.63 | 161,990 | -0.18(-1.01%) |
Sep 29, 2016 | 17.60 | 17.95 | 17.60 | 17.81 | 102,453 | +0.09(+0.51%) |
Sep 28, 2016 | 17.73 | 17.86 | 17.69 | 17.72 | 92,422 | -0.11(-0.62%) |
Sep 27, 2016 | 17.47 | 18.03 | 17.37 | 17.83 | 147,146 | +0.55(+3.18%) |
Sep 26, 2016 | 17.78 | 17.84 | 17.19 | 17.28 | 181,158 | -0.53(-2.98%) |
Sep 23, 2016 | 17.97 | 18.02 | 17.73 | 17.81 | 111,588 | -0.25(-1.38%) |
Sep 22, 2016 | 18.37 | 18.49 | 17.88 | 18.06 | 127,596 | -0.21(-1.15%) |
Sep 21, 2016 | 17.92 | 18.28 | 17.82 | 18.27 | 114,878 | +0.47(+2.64%) |
Sep 20, 2016 | 17.73 | 18.16 | 17.68 | 17.80 | 80,006 | +0.11(+0.62%) |
Sep 19, 2016 | 18.05 | 18.05 | 17.58 | 17.69 | 93,009 | -0.15(-0.84%) |
Sep 16, 2016 | 17.86 | 18.00 | 17.68 | 17.84 | 57,625 | +0.02(+0.11%) |
Sep 15, 2016 | 17.61 | 18.12 | 17.56 | 17.82 | 93,895 | +0.23(+1.31%) |
Sep 14, 2016 | 17.66 | 17.88 | 17.51 | 17.59 | 67,255 | -0.07(-0.40%) |
Sep 13, 2016 | 17.77 | 17.96 | 17.61 | 17.66 | 73,854 | -0.40(-2.21%) |
Sep 12, 2016 | 17.87 | 18.26 | 17.38 | 18.06 | 261,362 | +0.23(+1.29%) |
Sep 09, 2016 | 18.78 | 18.79 | 17.82 | 17.83 | 265,597 | -1.01(-5.36%) |
Sep 08, 2016 | 18.79 | 18.99 | 18.57 | 18.84 | 58,386 | +0.04(+0.21%) |
Sep 07, 2016 | 19.01 | 19.15 | 18.66 | 18.80 | 185,587 | -0.25(-1.31%) |
Sep 06, 2016 | 18.45 | 19.27 | 18.31 | 19.05 | 390,347 | +0.61(+3.31%) |
Sep 02, 2016 | 18.30 | 18.44 | 18.44 | 18.44 | 161,800 | +0.30(+1.65%) |
Sep 01, 2016 | 17.90 | 18.25 | 17.90 | 18.14 | 112,748 | +0.14(+0.78%) |
Aug 31, 2016 | 17.47 | 18.04 | 17.38 | 18.00 | 124,791 | +0.47(+2.68%) |
Aug 30, 2016 | 17.60 | 17.82 | 17.50 | 17.53 | 129,717 | +0.00(+0.00%) |
Aug 29, 2016 | 18.03 | 18.03 | 17.50 | 17.53 | 65,445 | -0.47(-2.61%) |
Aug 26, 2016 | 17.83 | 18.32 | 17.80 | 18.00 | 172,409 | +0.21(+1.18%) |
Aug 25, 2016 | 17.84 | 18.09 | 17.70 | 17.79 | 470,016 | -0.07(-0.39%) |
Aug 24, 2016 | 18.04 | 18.42 | 17.75 | 17.86 | 147,229 | -0.24(-1.33%) |
Aug 23, 2016 | 18.07 | 18.33 | 17.96 | 18.10 | 63,724 | +0.08(+0.44%) |
Aug 22, 2016 | 18.13 | 18.29 | 17.95 | 18.02 | 93,328 | -0.22(-1.21%) |
Aug 19, 2016 | 18.48 | 18.50 | 18.20 | 18.24 | 77,282 | -0.24(-1.30%) |
Aug 18, 2016 | 18.04 | 18.53 | 17.84 | 18.48 | 219,083 | +0.46(+2.55%) |
Aug 17, 2016 | 17.80 | 18.28 | 17.60 | 18.02 | 327,795 | +0.23(+1.29%) |
Aug 16, 2016 | 17.90 | 17.93 | 17.68 | 17.79 | 423,968 | -0.11(-0.61%) |
Aug 15, 2016 | 17.94 | 18.17 | 17.61 | 17.90 | 371,482 | -0.03(-0.17%) |
Aug 12, 2016 | 17.80 | 17.94 | 17.71 | 17.93 | 152,015 | +0.14(+0.79%) |
Aug 11, 2016 | 17.90 | 18.05 | 17.62 | 17.79 | 98,478 | +0.05(+0.28%) |
Aug 10, 2016 | 17.54 | 18.05 | 17.32 | 17.74 | 76,443 | +0.19(+1.08%) |
Aug 09, 2016 | 17.59 | 18.02 | 17.45 | 17.55 | 149,473 | -0.02(-0.11%) |
Aug 08, 2016 | 17.89 | 18.00 | 17.55 | 17.57 | 208,687 | -0.22(-1.24%) |
Aug 05, 2016 | 17.85 | 17.90 | 17.69 | 17.79 | 98,194 | +0.28(+1.60%) |
Aug 04, 2016 | 17.69 | 17.92 | 17.39 | 17.51 | 123,819 | -0.19(-1.07%) |
Aug 03, 2016 | 17.64 | 17.86 | 17.30 | 17.70 | 106,038 | +0.24(+1.37%) |
Aug 02, 2016 | 17.78 | 17.95 | 17.46 | 17.46 | 251,899 | -0.27(-1.52%) |
Aug 01, 2016 | 18.27 | 18.27 | 17.65 | 17.73 | 202,880 | -0.54(-2.96%) |
Jul 29, 2016 | 18.27 | 18.38 | 18.00 | 18.27 | 53,399 | -0.02(-0.11%) |
Jul 28, 2016 | 18.70 | 18.88 | 17.96 | 18.29 | 186,187 | -0.63(-3.33%) |
Jul 27, 2016 | 18.48 | 19.00 | 18.23 | 18.92 | 199,298 | +0.28(+1.50%) |
Jul 26, 2016 | 17.82 | 18.71 | 17.82 | 18.64 | 267,230 | +0.73(+4.08%) |
Jul 25, 2016 | 17.88 | 18.08 | 17.69 | 17.91 | 100,565 | +0.07(+0.39%) |
Jul 22, 2016 | 17.69 | 17.89 | 17.36 | 17.84 | 210,257 | +0.24(+1.36%) |
Jul 21, 2016 | 17.89 | 17.95 | 17.46 | 17.60 | 283,840 | -0.35(-1.95%) |
Jul 20, 2016 | 17.80 | 18.15 | 17.66 | 17.95 | 338,343 | +0.15(+0.84%) |
Jul 19, 2016 | 17.60 | 17.87 | 17.42 | 17.80 | 94,834 | +0.19(+1.08%) |
Jul 18, 2016 | 17.54 | 17.77 | 17.16 | 17.61 | 122,590 | +0.18(+1.03%) |
Jul 15, 2016 | 17.36 | 17.54 | 17.15 | 17.43 | 104,014 | +0.15(+0.87%) |
Jul 14, 2016 | 17.69 | 18.08 | 17.23 | 17.28 | 277,458 | -0.23(-1.31%) |
Jul 13, 2016 | 17.78 | 17.84 | 17.26 | 17.51 | 109,681 | -0.24(-1.35%) |
Jul 12, 2016 | 18.16 | 18.26 | 17.55 | 17.75 | 131,423 | -0.20(-1.11%) |
Jul 11, 2016 | 17.62 | 18.04 | 17.62 | 17.95 | 164,142 | +0.46(+2.63%) |
Jul 08, 2016 | 17.77 | 17.76 | 17.41 | 17.49 | 128,457 | -0.27(-1.52%) |
Jul 07, 2016 | 17.29 | 17.82 | 17.10 | 17.76 | 198,183 | +0.46(+2.66%) |
Jul 06, 2016 | 16.88 | 17.61 | 16.49 | 17.30 | 1,549,715 | +0.52(+3.10%) |
Jul 05, 2016 | 16.71 | 16.91 | 16.43 | 16.78 | 423,996 | +0.03(+0.18%) |