Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.31 | 17.64 | 16.97 | 17.45 | 2,312,881 | +0.21(+1.22%) |
Sep 29, 2016 | 17.65 | 17.75 | 17.16 | 17.24 | 2,015,312 | -0.38(-2.16%) |
Sep 28, 2016 | 17.39 | 17.68 | 17.19 | 17.62 | 1,768,957 | +0.28(+1.61%) |
Sep 27, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 1,790,756 | -0.01(-0.06%) |
Sep 26, 2016 | 17.64 | 17.68 | 17.33 | 17.35 | 1,809,791 | -0.40(-2.25%) |
Sep 23, 2016 | 17.91 | 18.09 | 17.75 | 17.75 | 1,697,715 | -0.16(-0.89%) |
Sep 22, 2016 | 18.10 | 18.20 | 17.89 | 17.91 | 2,178,524 | -0.04(-0.22%) |
Sep 21, 2016 | 17.79 | 17.98 | 17.36 | 17.95 | 2,317,442 | +0.27(+1.53%) |
Sep 20, 2016 | 18.26 | 18.34 | 17.68 | 17.68 | 2,556,139 | -0.52(-2.86%) |
Sep 19, 2016 | 17.91 | 18.21 | 17.84 | 18.20 | 5,732,896 | +0.30(+1.68%) |
Sep 16, 2016 | 17.23 | 17.93 | 17.21 | 17.90 | 3,614,983 | +0.59(+3.41%) |
Sep 15, 2016 | 17.07 | 17.42 | 16.95 | 17.31 | 2,171,685 | +0.24(+1.41%) |
Sep 14, 2016 | 16.80 | 17.08 | 16.61 | 17.07 | 2,570,354 | +0.25(+1.49%) |
Sep 13, 2016 | 17.14 | 17.20 | 16.52 | 16.82 | 2,798,760 | -0.54(-3.11%) |
Sep 12, 2016 | 16.69 | 17.39 | 16.55 | 17.36 | 2,733,781 | +0.47(+2.78%) |
Sep 09, 2016 | 17.58 | 17.60 | 16.89 | 16.89 | 2,778,737 | -0.92(-5.17%) |
Sep 08, 2016 | 17.68 | 17.96 | 17.62 | 17.81 | 2,191,647 | +0.09(+0.51%) |
Sep 07, 2016 | 17.56 | 17.85 | 17.51 | 17.72 | 1,812,987 | +0.15(+0.85%) |
Sep 06, 2016 | 17.67 | 17.86 | 17.33 | 17.57 | 1,732,533 | -0.03(-0.17%) |
Sep 02, 2016 | 17.05 | 17.60 | 17.60 | 17.60 | 2,103,200 | +0.61(+3.59%) |
Sep 01, 2016 | 17.20 | 17.24 | 16.71 | 16.99 | 3,501,423 | -0.22(-1.28%) |
Aug 31, 2016 | 17.34 | 17.44 | 17.07 | 17.21 | 1,605,740 | -0.14(-0.81%) |
Aug 30, 2016 | 17.32 | 17.55 | 17.25 | 17.35 | 2,543,076 | +0.09(+0.52%) |
Aug 29, 2016 | 16.87 | 17.36 | 16.87 | 17.26 | 4,679,596 | +0.42(+2.49%) |
Aug 26, 2016 | 17.04 | 17.08 | 16.60 | 16.84 | 1,924,138 | -0.13(-0.77%) |
Aug 25, 2016 | 17.06 | 17.27 | 16.88 | 16.97 | 1,817,081 | -0.09(-0.53%) |
Aug 24, 2016 | 17.51 | 17.64 | 17.02 | 17.06 | 4,353,976 | -0.45(-2.57%) |
Aug 23, 2016 | 17.17 | 17.56 | 17.17 | 17.51 | 4,549,440 | +0.40(+2.34%) |
Aug 22, 2016 | 16.89 | 17.25 | 16.85 | 17.11 | 1,518,389 | +0.20(+1.18%) |
Aug 19, 2016 | 16.78 | 16.95 | 16.59 | 16.91 | 1,524,686 | -0.03(-0.18%) |
Aug 18, 2016 | 16.79 | 17.06 | 16.74 | 16.94 | 1,558,794 | +0.11(+0.65%) |
Aug 17, 2016 | 17.20 | 17.28 | 16.57 | 16.83 | 2,976,911 | -0.29(-1.69%) |
Aug 16, 2016 | 17.34 | 17.40 | 17.07 | 17.12 | 2,250,173 | -0.22(-1.27%) |
Aug 15, 2016 | 17.51 | 17.58 | 17.13 | 17.34 | 6,476,775 | +0.41(+2.42%) |
Aug 12, 2016 | 16.94 | 17.05 | 16.80 | 16.93 | 2,717,727 | +0.02(+0.12%) |
Aug 11, 2016 | 17.12 | 17.21 | 16.86 | 16.91 | 1,916,271 | -0.12(-0.70%) |
Aug 10, 2016 | 17.85 | 18.03 | 16.98 | 17.03 | 4,705,246 | -0.86(-4.81%) |
Aug 09, 2016 | 17.68 | 18.46 | 17.68 | 17.89 | 9,211,808 | +0.52(+2.99%) |
Aug 08, 2016 | 17.31 | 17.64 | 17.18 | 17.37 | 2,644,766 | +0.21(+1.22%) |
Aug 05, 2016 | 17.03 | 17.25 | 16.96 | 17.16 | 2,707,315 | +0.21(+1.24%) |
Aug 04, 2016 | 17.15 | 17.28 | 16.88 | 16.95 | 2,957,216 | -0.20(-1.17%) |
Aug 03, 2016 | 17.62 | 17.67 | 17.12 | 17.15 | 7,684,094 | -0.57(-3.22%) |
Aug 02, 2016 | 18.29 | 18.46 | 17.67 | 17.72 | 2,322,271 | -0.68(-3.70%) |
Aug 01, 2016 | 18.40 | 18.62 | 18.23 | 18.40 | 2,310,925 | -0.07(-0.38%) |
Jul 29, 2016 | 17.89 | 18.56 | 17.86 | 18.47 | 2,813,879 | +0.45(+2.50%) |
Jul 28, 2016 | 17.80 | 18.18 | 17.72 | 18.02 | 1,919,413 | +0.15(+0.84%) |
Jul 27, 2016 | 17.99 | 18.05 | 17.56 | 17.87 | 1,622,449 | -0.27(-1.49%) |
Jul 26, 2016 | 17.93 | 18.23 | 17.80 | 18.14 | 3,044,823 | +0.20(+1.11%) |
Jul 25, 2016 | 18.01 | 18.06 | 17.81 | 17.94 | 2,329,076 | -0.12(-0.66%) |
Jul 22, 2016 | 17.58 | 18.16 | 17.44 | 18.06 | 3,065,095 | +0.51(+2.91%) |
Jul 21, 2016 | 17.71 | 17.93 | 17.51 | 17.55 | 2,679,274 | -0.08(-0.45%) |
Jul 20, 2016 | 17.18 | 17.70 | 17.04 | 17.63 | 2,824,800 | +0.49(+2.86%) |
Jul 19, 2016 | 17.16 | 17.22 | 16.89 | 17.14 | 1,238,082 | -0.08(-0.46%) |
Jul 18, 2016 | 16.94 | 17.30 | 16.89 | 17.22 | 1,892,266 | +0.32(+1.89%) |
Jul 15, 2016 | 17.11 | 17.11 | 16.82 | 16.90 | 1,411,025 | -0.10(-0.59%) |
Jul 14, 2016 | 16.84 | 17.11 | 16.73 | 17.00 | 2,456,578 | +0.27(+1.61%) |
Jul 13, 2016 | 16.90 | 16.92 | 16.64 | 16.73 | 1,696,901 | +0.00(+0.00%) |
Jul 12, 2016 | 16.93 | 16.98 | 16.64 | 16.73 | 2,195,705 | +0.00(+0.00%) |
Jul 11, 2016 | 16.59 | 16.91 | 16.57 | 16.73 | 2,759,762 | +0.27(+1.64%) |
Jul 08, 2016 | 15.71 | 16.50 | 15.50 | 16.46 | 4,419,985 | +0.96(+6.19%) |
Jul 07, 2016 | 15.26 | 15.80 | 15.26 | 15.50 | 2,700,365 | +0.35(+2.31%) |
Jul 06, 2016 | 14.84 | 15.21 | 14.75 | 15.15 | 3,035,496 | +0.19(+1.27%) |
Jul 05, 2016 | 15.73 | 15.73 | 14.88 | 14.96 | 3,039,269 | -0.94(-5.91%) |