Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.46 | 18.54 | 18.04 | 18.12 | 6,554,295 | -0.27(-1.48%) |
Sep 29, 2016 | 18.74 | 18.82 | 18.33 | 18.40 | 4,574,450 | -0.42(-2.24%) |
Sep 28, 2016 | 18.68 | 18.83 | 18.55 | 18.82 | 4,038,002 | +0.19(+1.00%) |
Sep 27, 2016 | 18.97 | 19.06 | 18.62 | 18.63 | 4,210,814 | -0.30(-1.57%) |
Sep 26, 2016 | 18.89 | 19.01 | 18.82 | 18.93 | 2,452,425 | +0.05(+0.29%) |
Sep 23, 2016 | 18.77 | 18.90 | 18.73 | 18.87 | 3,856,547 | +0.06(+0.33%) |
Sep 22, 2016 | 18.88 | 19.03 | 18.75 | 18.81 | 5,076,691 | +0.07(+0.37%) |
Sep 21, 2016 | 18.33 | 18.79 | 18.29 | 18.74 | 3,939,706 | +0.43(+2.34%) |
Sep 20, 2016 | 18.29 | 18.40 | 18.26 | 18.31 | 3,762,262 | +0.13(+0.73%) |
Sep 19, 2016 | 18.05 | 18.19 | 17.98 | 18.18 | 2,644,608 | +0.20(+1.08%) |
Sep 16, 2016 | 17.65 | 18.02 | 17.56 | 17.98 | 7,362,143 | +0.31(+1.77%) |
Sep 15, 2016 | 17.50 | 17.72 | 17.46 | 17.67 | 3,213,062 | +0.17(+0.98%) |
Sep 14, 2016 | 17.56 | 17.69 | 17.37 | 17.50 | 3,758,325 | -0.01(-0.04%) |
Sep 13, 2016 | 17.83 | 17.84 | 17.41 | 17.51 | 4,620,196 | -0.40(-2.22%) |
Sep 12, 2016 | 17.56 | 17.96 | 17.46 | 17.90 | 5,364,666 | +0.27(+1.50%) |
Sep 09, 2016 | 18.22 | 18.25 | 17.64 | 17.64 | 6,505,374 | -0.80(-4.36%) |
Sep 08, 2016 | 18.14 | 18.46 | 18.11 | 18.44 | 5,117,812 | +0.27(+1.50%) |
Sep 07, 2016 | 17.77 | 18.22 | 17.70 | 18.17 | 6,837,753 | +0.38(+2.15%) |
Sep 06, 2016 | 17.77 | 17.91 | 17.69 | 17.79 | 6,533,941 | +0.13(+0.75%) |
Sep 02, 2016 | 17.52 | 17.65 | 17.65 | 17.65 | 4,077,289 | +0.15(+0.85%) |
Sep 01, 2016 | 17.48 | 17.59 | 17.42 | 17.51 | 3,386,360 | -0.02(-0.13%) |
Aug 31, 2016 | 17.53 | 17.60 | 17.42 | 17.53 | 2,981,441 | +0.00(+0.00%) |
Aug 30, 2016 | 17.66 | 17.71 | 17.50 | 17.53 | 2,210,464 | -0.16(-0.88%) |
Aug 29, 2016 | 17.44 | 17.71 | 17.44 | 17.69 | 3,515,001 | +0.27(+1.57%) |
Aug 26, 2016 | 17.78 | 17.86 | 17.39 | 17.41 | 2,874,373 | -0.30(-1.72%) |
Aug 25, 2016 | 17.77 | 17.81 | 17.67 | 17.72 | 2,362,001 | -0.04(-0.22%) |
Aug 24, 2016 | 17.79 | 17.83 | 17.67 | 17.76 | 5,217,226 | -0.07(-0.39%) |
Aug 23, 2016 | 17.94 | 18.03 | 17.82 | 17.83 | 2,876,565 | -0.07(-0.39%) |
Aug 22, 2016 | 17.81 | 17.95 | 17.76 | 17.90 | 4,301,366 | +0.09(+0.48%) |
Aug 19, 2016 | 17.74 | 17.90 | 17.65 | 17.81 | 6,741,023 | +0.01(+0.04%) |
Aug 18, 2016 | 17.60 | 17.83 | 17.55 | 17.80 | 6,649,393 | +0.18(+1.02%) |
Aug 17, 2016 | 17.20 | 17.69 | 17.14 | 17.62 | 8,664,972 | +0.36(+2.08%) |
Aug 16, 2016 | 17.51 | 17.51 | 17.18 | 17.26 | 9,142,068 | -0.25(-1.43%) |
Aug 15, 2016 | 17.65 | 17.74 | 17.49 | 17.51 | 7,001,817 | -0.09(-0.53%) |
Aug 12, 2016 | 17.55 | 17.73 | 17.53 | 17.61 | 5,033,378 | +0.10(+0.57%) |
Aug 11, 2016 | 17.48 | 17.51 | 17.35 | 17.51 | 8,796,808 | +0.03(+0.18%) |
Aug 10, 2016 | 17.52 | 17.64 | 17.39 | 17.48 | 5,752,197 | -0.03(-0.18%) |
Aug 09, 2016 | 17.49 | 17.64 | 17.46 | 17.51 | 8,417,646 | -0.01(-0.04%) |
Aug 08, 2016 | 17.43 | 17.63 | 17.36 | 17.52 | 22,531,252 | +0.03(+0.18%) |
Aug 05, 2016 | 18.20 | 18.20 | 17.11 | 17.48 | 15,577,580 | -0.72(-3.94%) |
Aug 04, 2016 | 18.14 | 18.26 | 18.08 | 18.20 | 7,209,821 | +0.08(+0.43%) |
Aug 03, 2016 | 18.09 | 18.19 | 17.96 | 18.12 | 3,720,068 | +0.02(+0.13%) |
Aug 02, 2016 | 18.22 | 18.25 | 18.02 | 18.10 | 7,118,193 | -0.15(-0.84%) |
Aug 01, 2016 | 18.43 | 18.52 | 18.23 | 18.26 | 4,586,449 | -0.19(-1.05%) |
Jul 29, 2016 | 18.34 | 18.49 | 18.32 | 18.45 | 6,732,447 | +0.12(+0.63%) |
Jul 28, 2016 | 18.43 | 18.47 | 18.24 | 18.33 | 6,515,171 | -0.10(-0.54%) |
Jul 27, 2016 | 18.76 | 18.79 | 18.31 | 18.43 | 6,867,620 | -0.32(-1.73%) |
Jul 26, 2016 | 18.92 | 18.95 | 18.71 | 18.76 | 3,868,818 | -0.15(-0.77%) |
Jul 25, 2016 | 19.01 | 19.01 | 18.80 | 18.90 | 4,476,415 | -0.14(-0.73%) |
Jul 22, 2016 | 18.68 | 19.06 | 18.67 | 19.04 | 5,375,582 | +0.35(+1.86%) |
Jul 21, 2016 | 18.56 | 18.72 | 18.51 | 18.70 | 4,337,973 | +0.09(+0.50%) |
Jul 20, 2016 | 18.46 | 18.63 | 18.39 | 18.60 | 6,818,068 | +0.15(+0.84%) |
Jul 19, 2016 | 18.47 | 18.53 | 18.37 | 18.45 | 5,270,847 | -0.02(-0.13%) |
Jul 18, 2016 | 18.58 | 18.62 | 18.41 | 18.47 | 5,019,938 | -0.08(-0.46%) |
Jul 15, 2016 | 18.31 | 18.60 | 18.26 | 18.56 | 6,117,546 | +0.31(+1.69%) |
Jul 14, 2016 | 18.39 | 18.45 | 18.16 | 18.25 | 4,428,280 | -0.22(-1.17%) |
Jul 13, 2016 | 18.40 | 18.48 | 18.29 | 18.46 | 8,451,287 | +0.19(+1.01%) |
Jul 12, 2016 | 18.33 | 18.41 | 18.25 | 18.28 | 6,238,538 | -0.08(-0.46%) |
Jul 11, 2016 | 18.37 | 18.43 | 18.25 | 18.36 | 4,536,929 | -0.07(-0.38%) |
Jul 08, 2016 | 18.16 | 18.44 | 18.14 | 18.43 | 5,239,272 | +0.29(+1.62%) |
Jul 07, 2016 | 18.51 | 18.55 | 18.11 | 18.14 | 10,835,917 | -0.41(-2.20%) |
Jul 06, 2016 | 18.51 | 18.60 | 18.35 | 18.55 | 7,623,459 | +0.00(+0.00%) |
Jul 05, 2016 | 18.37 | 18.60 | 18.28 | 18.55 | 9,204,579 | +0.00(+0.00%) |