Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.43 | 17.65 | 17.43 | 17.59 | 1,449,504 | +0.20(+1.15%) |
Sep 29, 2016 | 17.54 | 17.56 | 17.29 | 17.39 | 1,011,363 | -0.19(-1.06%) |
Sep 28, 2016 | 17.52 | 17.59 | 17.39 | 17.57 | 756,497 | +0.08(+0.48%) |
Sep 27, 2016 | 17.34 | 17.53 | 17.32 | 17.49 | 867,866 | +0.14(+0.83%) |
Sep 26, 2016 | 17.42 | 17.48 | 17.34 | 17.34 | 1,441,860 | -0.14(-0.80%) |
Sep 23, 2016 | 17.59 | 17.61 | 17.48 | 17.48 | 674,188 | -0.18(-1.00%) |
Sep 22, 2016 | 17.66 | 17.68 | 17.58 | 17.66 | 1,007,365 | +0.12(+0.69%) |
Sep 21, 2016 | 17.44 | 17.55 | 17.32 | 17.54 | 1,030,306 | +0.18(+1.05%) |
Sep 20, 2016 | 17.42 | 17.45 | 17.35 | 17.36 | 1,159,874 | +0.03(+0.19%) |
Sep 19, 2016 | 17.32 | 17.39 | 17.18 | 17.32 | 1,351,117 | +0.10(+0.57%) |
Sep 16, 2016 | 17.22 | 17.34 | 17.15 | 17.23 | 1,732,111 | -0.15(-0.89%) |
Sep 15, 2016 | 17.13 | 17.42 | 17.12 | 17.38 | 1,131,848 | +0.24(+1.39%) |
Sep 14, 2016 | 17.33 | 17.36 | 17.10 | 17.14 | 1,592,265 | -0.19(-1.10%) |
Sep 13, 2016 | 17.30 | 17.38 | 17.25 | 17.33 | 1,619,106 | -0.14(-0.80%) |
Sep 12, 2016 | 17.07 | 17.50 | 17.05 | 17.47 | 1,180,859 | +0.30(+1.74%) |
Sep 09, 2016 | 17.50 | 17.52 | 17.17 | 17.18 | 1,328,380 | -0.43(-2.46%) |
Sep 08, 2016 | 17.62 | 17.67 | 17.59 | 17.61 | 1,246,369 | -0.01(-0.08%) |
Sep 07, 2016 | 17.62 | 17.72 | 17.60 | 17.62 | 1,686,741 | -0.04(-0.21%) |
Sep 06, 2016 | 17.73 | 17.77 | 17.61 | 17.66 | 1,156,493 | -0.06(-0.34%) |
Sep 02, 2016 | 17.61 | 17.72 | 17.72 | 17.72 | 919,715 | +0.20(+1.12%) |
Sep 01, 2016 | 17.48 | 17.57 | 17.45 | 17.53 | 1,332,174 | +0.05(+0.29%) |
Aug 31, 2016 | 17.44 | 17.51 | 17.36 | 17.47 | 1,360,001 | +0.04(+0.24%) |
Aug 30, 2016 | 17.44 | 17.50 | 17.34 | 17.43 | 641,834 | +0.00(+0.03%) |
Aug 29, 2016 | 17.21 | 17.46 | 17.21 | 17.43 | 652,470 | +0.23(+1.33%) |
Aug 26, 2016 | 17.27 | 17.37 | 17.08 | 17.20 | 1,024,338 | -0.03(-0.19%) |
Aug 25, 2016 | 17.18 | 17.32 | 17.18 | 17.23 | 951,215 | +0.05(+0.27%) |
Aug 24, 2016 | 17.11 | 17.19 | 17.11 | 17.18 | 855,931 | +0.05(+0.27%) |
Aug 23, 2016 | 17.21 | 17.26 | 17.12 | 17.14 | 843,093 | -0.01(-0.05%) |
Aug 22, 2016 | 17.01 | 17.17 | 17.01 | 17.15 | 880,953 | +0.09(+0.55%) |
Aug 19, 2016 | 16.96 | 17.06 | 16.90 | 17.05 | 1,101,559 | +0.02(+0.11%) |
Aug 18, 2016 | 16.96 | 17.04 | 16.93 | 17.04 | 1,004,355 | +0.08(+0.47%) |
Aug 17, 2016 | 16.90 | 16.98 | 16.84 | 16.96 | 1,299,779 | +0.06(+0.36%) |
Aug 16, 2016 | 16.99 | 17.02 | 16.89 | 16.90 | 935,317 | -0.16(-0.93%) |
Aug 15, 2016 | 17.02 | 17.07 | 16.99 | 17.05 | 803,855 | +0.03(+0.16%) |
Aug 12, 2016 | 17.11 | 17.15 | 16.99 | 17.03 | 779,928 | -0.13(-0.73%) |
Aug 11, 2016 | 17.19 | 17.20 | 17.10 | 17.15 | 914,191 | +0.01(+0.08%) |
Aug 10, 2016 | 17.14 | 17.20 | 17.12 | 17.14 | 746,449 | -0.05(-0.27%) |
Aug 09, 2016 | 17.24 | 17.25 | 17.14 | 17.18 | 890,704 | -0.05(-0.30%) |
Aug 08, 2016 | 17.18 | 17.27 | 17.17 | 17.24 | 983,898 | +0.05(+0.30%) |
Aug 05, 2016 | 17.10 | 17.20 | 17.04 | 17.18 | 1,413,299 | +0.22(+1.30%) |
Aug 04, 2016 | 17.02 | 17.06 | 16.96 | 16.96 | 665,442 | -0.05(-0.27%) |
Aug 03, 2016 | 16.98 | 17.04 | 16.91 | 17.01 | 1,336,683 | +0.05(+0.30%) |
Aug 02, 2016 | 17.01 | 17.05 | 16.95 | 16.96 | 1,267,962 | -0.06(-0.36%) |
Aug 01, 2016 | 17.02 | 17.11 | 16.98 | 17.02 | 1,015,429 | -0.02(-0.11%) |
Jul 29, 2016 | 17.09 | 17.11 | 16.94 | 17.04 | 1,150,703 | -0.08(-0.49%) |
Jul 28, 2016 | 17.10 | 17.17 | 17.04 | 17.12 | 1,327,677 | +0.00(+0.03%) |
Jul 27, 2016 | 17.17 | 17.22 | 17.10 | 17.12 | 1,197,097 | -0.07(-0.38%) |
Jul 26, 2016 | 17.23 | 17.33 | 17.15 | 17.18 | 1,244,329 | -0.07(-0.38%) |
Jul 25, 2016 | 17.28 | 17.32 | 17.18 | 17.25 | 952,286 | +0.02(+0.11%) |
Jul 22, 2016 | 17.22 | 17.27 | 17.08 | 17.23 | 1,652,533 | +0.08(+0.49%) |
Jul 21, 2016 | 17.33 | 17.36 | 17.13 | 17.15 | 1,731,950 | -0.17(-0.97%) |
Jul 20, 2016 | 17.50 | 17.50 | 17.31 | 17.31 | 2,314,346 | -0.07(-0.43%) |
Jul 19, 2016 | 17.39 | 17.61 | 17.06 | 17.39 | 6,188,611 | +0.70(+4.21%) |
Jul 18, 2016 | 16.77 | 16.79 | 16.64 | 16.69 | 2,218,269 | -0.07(-0.39%) |
Jul 15, 2016 | 16.85 | 16.85 | 16.68 | 16.75 | 2,310,419 | -0.03(-0.17%) |
Jul 14, 2016 | 17.10 | 17.10 | 16.72 | 16.78 | 3,701,975 | -0.20(-1.15%) |
Jul 13, 2016 | 17.21 | 17.21 | 16.96 | 16.97 | 3,398,518 | -0.18(-1.03%) |
Jul 12, 2016 | 17.24 | 17.31 | 17.12 | 17.15 | 1,848,811 | -0.04(-0.22%) |
Jul 11, 2016 | 17.43 | 17.44 | 17.19 | 17.19 | 2,610,212 | -0.17(-0.96%) |
Jul 08, 2016 | 17.22 | 17.37 | 17.10 | 17.35 | 1,688,873 | +0.26(+1.49%) |
Jul 07, 2016 | 17.20 | 17.24 | 17.06 | 17.10 | 849,422 | -0.06(-0.35%) |
Jul 06, 2016 | 16.95 | 17.18 | 16.95 | 17.16 | 1,162,451 | +0.10(+0.57%) |
Jul 05, 2016 | 17.12 | 17.20 | 17.01 | 17.06 | 1,814,859 | -0.18(-1.05%) |