Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.19 | 18.26 | 18.08 | 18.17 | 1,339,299 | -0.03(-0.14%) |
Sep 29, 2016 | 18.19 | 18.38 | 18.11 | 18.19 | 838,780 | +0.27(+1.51%) |
Sep 28, 2016 | 17.62 | 17.96 | 17.41 | 17.92 | 1,187,160 | +0.52(+3.00%) |
Sep 27, 2016 | 17.27 | 17.48 | 17.21 | 17.40 | 541,326 | -0.13(-0.72%) |
Sep 26, 2016 | 17.60 | 17.67 | 17.51 | 17.53 | 740,837 | -0.14(-0.78%) |
Sep 23, 2016 | 17.75 | 17.81 | 17.64 | 17.67 | 666,362 | -0.25(-1.40%) |
Sep 22, 2016 | 18.06 | 18.09 | 17.87 | 17.92 | 949,379 | +0.15(+0.85%) |
Sep 21, 2016 | 17.65 | 17.78 | 17.56 | 17.77 | 640,760 | +0.28(+1.62%) |
Sep 20, 2016 | 17.62 | 17.73 | 17.46 | 17.48 | 756,155 | -0.34(-1.91%) |
Sep 19, 2016 | 17.89 | 17.94 | 17.77 | 17.82 | 545,651 | +0.19(+1.07%) |
Sep 16, 2016 | 17.71 | 17.80 | 17.56 | 17.63 | 735,133 | -0.42(-2.31%) |
Sep 15, 2016 | 17.91 | 18.18 | 17.83 | 18.05 | 544,036 | +0.13(+0.72%) |
Sep 14, 2016 | 17.88 | 18.17 | 17.88 | 17.92 | 371,809 | -0.04(-0.24%) |
Sep 13, 2016 | 18.33 | 18.39 | 17.95 | 17.97 | 466,799 | -0.74(-3.95%) |
Sep 12, 2016 | 18.31 | 18.75 | 18.27 | 18.71 | 428,571 | -0.02(-0.10%) |
Sep 09, 2016 | 19.04 | 19.05 | 18.71 | 18.72 | 388,034 | -0.56(-2.91%) |
Sep 08, 2016 | 19.06 | 19.30 | 18.92 | 19.28 | 352,742 | +0.26(+1.35%) |
Sep 07, 2016 | 19.07 | 19.10 | 18.99 | 19.03 | 483,698 | +0.02(+0.13%) |
Sep 06, 2016 | 18.88 | 19.04 | 18.86 | 19.00 | 629,462 | +0.35(+1.90%) |
Sep 02, 2016 | 18.64 | 18.65 | 18.65 | 18.65 | 346,889 | +0.25(+1.36%) |
Sep 01, 2016 | 18.34 | 18.42 | 18.23 | 18.40 | 293,646 | +0.01(+0.07%) |
Aug 31, 2016 | 18.58 | 18.66 | 18.38 | 18.39 | 286,117 | -0.17(-0.92%) |
Aug 30, 2016 | 18.62 | 18.67 | 18.56 | 18.56 | 307,645 | +0.14(+0.76%) |
Aug 29, 2016 | 18.32 | 18.47 | 18.32 | 18.42 | 224,535 | -0.05(-0.26%) |
Aug 26, 2016 | 18.59 | 18.83 | 18.42 | 18.47 | 553,120 | +0.16(+0.87%) |
Aug 25, 2016 | 18.43 | 18.50 | 18.31 | 18.31 | 396,617 | -0.21(-1.12%) |
Aug 24, 2016 | 18.58 | 18.63 | 18.47 | 18.52 | 384,944 | -0.21(-1.11%) |
Aug 23, 2016 | 18.71 | 18.90 | 18.71 | 18.72 | 224,622 | +0.13(+0.72%) |
Aug 22, 2016 | 18.49 | 18.64 | 18.43 | 18.59 | 359,831 | -0.02(-0.10%) |
Aug 19, 2016 | 18.60 | 18.67 | 18.49 | 18.61 | 424,144 | -0.55(-2.87%) |
Aug 18, 2016 | 18.88 | 19.19 | 18.86 | 19.16 | 416,642 | +0.31(+1.62%) |
Aug 17, 2016 | 18.77 | 18.86 | 18.63 | 18.85 | 432,861 | -0.10(-0.55%) |
Aug 16, 2016 | 18.92 | 19.01 | 18.82 | 18.96 | 756,908 | +0.20(+1.04%) |
Aug 15, 2016 | 18.66 | 18.94 | 18.66 | 18.76 | 448,798 | +0.17(+0.92%) |
Aug 12, 2016 | 18.69 | 18.72 | 18.54 | 18.59 | 332,497 | -0.06(-0.33%) |
Aug 11, 2016 | 18.31 | 18.69 | 18.30 | 18.65 | 265,304 | +0.31(+1.70%) |
Aug 10, 2016 | 18.47 | 18.49 | 18.30 | 18.34 | 238,524 | +0.04(+0.23%) |
Aug 09, 2016 | 18.45 | 18.47 | 18.24 | 18.30 | 246,148 | -0.05(-0.30%) |
Aug 08, 2016 | 18.19 | 18.42 | 18.19 | 18.35 | 361,051 | +0.17(+0.94%) |
Aug 05, 2016 | 18.10 | 18.24 | 18.05 | 18.18 | 576,921 | +0.13(+0.74%) |
Aug 04, 2016 | 18.06 | 18.13 | 17.94 | 18.05 | 503,535 | -0.04(-0.20%) |
Aug 03, 2016 | 17.97 | 18.14 | 17.92 | 18.08 | 473,206 | +0.04(+0.20%) |
Aug 02, 2016 | 18.19 | 18.20 | 17.86 | 18.05 | 477,196 | -0.08(-0.44%) |
Aug 01, 2016 | 18.63 | 18.64 | 18.12 | 18.13 | 493,703 | -0.58(-3.10%) |
Jul 29, 2016 | 18.45 | 18.73 | 18.39 | 18.71 | 692,522 | +0.07(+0.39%) |
Jul 28, 2016 | 18.74 | 18.80 | 18.51 | 18.63 | 406,812 | -0.21(-1.10%) |
Jul 27, 2016 | 19.14 | 19.18 | 18.74 | 18.84 | 455,254 | -0.01(-0.03%) |
Jul 26, 2016 | 18.78 | 18.94 | 18.75 | 18.85 | 668,851 | +0.02(+0.10%) |
Jul 25, 2016 | 19.04 | 19.04 | 18.72 | 18.83 | 352,072 | -0.29(-1.50%) |
Jul 22, 2016 | 19.25 | 19.25 | 19.05 | 19.11 | 249,934 | -0.01(-0.06%) |
Jul 21, 2016 | 19.16 | 19.30 | 19.10 | 19.13 | 450,615 | -0.25(-1.29%) |
Jul 20, 2016 | 19.27 | 19.42 | 19.14 | 19.38 | 755,757 | -0.19(-0.97%) |
Jul 19, 2016 | 19.44 | 19.57 | 19.35 | 19.57 | 597,788 | -0.12(-0.62%) |
Jul 18, 2016 | 19.69 | 19.82 | 19.58 | 19.69 | 461,595 | -0.23(-1.13%) |
Jul 15, 2016 | 19.98 | 20.00 | 19.83 | 19.91 | 456,050 | -0.23(-1.15%) |
Jul 14, 2016 | 20.24 | 20.30 | 20.13 | 20.15 | 373,303 | +0.20(+0.98%) |
Jul 13, 2016 | 20.11 | 20.13 | 19.83 | 19.95 | 416,631 | -0.11(-0.55%) |
Jul 12, 2016 | 20.00 | 20.13 | 19.91 | 20.06 | 726,173 | +0.32(+1.61%) |
Jul 11, 2016 | 19.77 | 19.86 | 19.68 | 19.74 | 786,051 | +0.10(+0.50%) |
Jul 08, 2016 | 19.33 | 19.64 | 19.27 | 19.64 | 1,384,151 | +0.60(+3.14%) |
Jul 07, 2016 | 19.38 | 19.51 | 19.00 | 19.05 | 699,309 | -0.32(-1.67%) |
Jul 06, 2016 | 19.24 | 19.39 | 19.03 | 19.37 | 1,518,569 | -0.12(-0.60%) |
Jul 05, 2016 | 19.77 | 19.84 | 19.43 | 19.49 | 1,880,994 | -0.81(-3.97%) |