Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.31 | 17.41 | 17.07 | 17.24 | 6,414,836 | +0.09(+0.52%) |
Sep 29, 2016 | 17.46 | 17.54 | 17.13 | 17.15 | 5,855,829 | -0.41(-2.31%) |
Sep 28, 2016 | 17.36 | 17.91 | 17.36 | 17.55 | 9,327,114 | +0.23(+1.30%) |
Sep 27, 2016 | 16.99 | 17.50 | 16.96 | 17.33 | 7,919,494 | +0.39(+2.30%) |
Sep 26, 2016 | 17.11 | 17.20 | 16.80 | 16.94 | 7,630,780 | -0.33(-1.91%) |
Sep 23, 2016 | 17.21 | 17.35 | 17.11 | 17.27 | 5,090,056 | -0.03(-0.17%) |
Sep 22, 2016 | 17.34 | 17.65 | 17.14 | 17.30 | 6,305,818 | +0.11(+0.64%) |
Sep 21, 2016 | 17.31 | 17.41 | 16.94 | 17.19 | 4,477,411 | -0.05(-0.29%) |
Sep 20, 2016 | 17.30 | 17.38 | 17.18 | 17.24 | 5,442,814 | +0.02(+0.12%) |
Sep 19, 2016 | 17.20 | 17.42 | 17.09 | 17.22 | 4,228,388 | +0.07(+0.41%) |
Sep 16, 2016 | 17.52 | 17.56 | 17.12 | 17.15 | 5,751,526 | -0.38(-2.17%) |
Sep 15, 2016 | 17.18 | 17.60 | 17.04 | 17.53 | 7,023,137 | +0.35(+2.04%) |
Sep 14, 2016 | 17.19 | 17.24 | 16.90 | 17.18 | 6,965,324 | -0.01(-0.06%) |
Sep 13, 2016 | 17.09 | 17.57 | 17.02 | 17.19 | 16,739,673 | +0.41(+2.44%) |
Sep 12, 2016 | 15.94 | 16.82 | 15.86 | 16.78 | 8,427,968 | +0.56(+3.45%) |
Sep 09, 2016 | 16.62 | 16.65 | 16.10 | 16.22 | 6,893,207 | -0.53(-3.16%) |
Sep 08, 2016 | 16.72 | 16.88 | 16.53 | 16.75 | 4,354,273 | +0.02(+0.12%) |
Sep 07, 2016 | 16.47 | 16.98 | 16.45 | 16.73 | 8,842,635 | +0.46(+2.83%) |
Sep 06, 2016 | 15.85 | 16.31 | 15.77 | 16.27 | 7,546,794 | +0.42(+2.65%) |
Sep 02, 2016 | 15.78 | 15.85 | 15.85 | 15.85 | 3,538,100 | +0.04(+0.25%) |
Sep 01, 2016 | 15.99 | 16.09 | 15.70 | 15.81 | 3,854,569 | -0.14(-0.88%) |
Aug 31, 2016 | 16.14 | 16.16 | 15.84 | 15.95 | 3,913,301 | -0.14(-0.87%) |
Aug 30, 2016 | 15.72 | 16.27 | 15.72 | 16.09 | 5,616,577 | +0.33(+2.09%) |
Aug 29, 2016 | 15.85 | 15.90 | 15.75 | 15.76 | 3,493,658 | -0.05(-0.32%) |
Aug 26, 2016 | 16.02 | 16.06 | 15.74 | 15.81 | 4,431,984 | -0.20(-1.25%) |
Aug 25, 2016 | 16.02 | 16.11 | 15.95 | 16.01 | 3,221,043 | -0.10(-0.62%) |
Aug 24, 2016 | 16.01 | 16.14 | 15.99 | 16.11 | 4,238,213 | +0.15(+0.94%) |
Aug 23, 2016 | 16.18 | 16.24 | 15.94 | 15.96 | 4,436,748 | -0.09(-0.56%) |
Aug 22, 2016 | 16.10 | 16.24 | 15.88 | 16.05 | 5,554,131 | -0.11(-0.68%) |
Aug 19, 2016 | 16.51 | 16.57 | 16.15 | 16.16 | 8,081,148 | -0.49(-2.94%) |
Aug 18, 2016 | 16.67 | 16.70 | 16.48 | 16.65 | 5,548,128 | -0.06(-0.36%) |
Aug 17, 2016 | 16.82 | 16.85 | 16.59 | 16.71 | 5,427,463 | -0.10(-0.59%) |
Aug 16, 2016 | 16.94 | 17.01 | 16.79 | 16.81 | 3,442,174 | -0.24(-1.41%) |
Aug 15, 2016 | 16.91 | 17.25 | 16.90 | 17.05 | 4,133,278 | +0.16(+0.95%) |
Aug 12, 2016 | 17.10 | 17.11 | 16.88 | 16.89 | 2,939,220 | -0.18(-1.05%) |
Aug 11, 2016 | 17.12 | 17.26 | 16.95 | 17.07 | 4,481,055 | -0.06(-0.35%) |
Aug 10, 2016 | 17.33 | 17.36 | 17.03 | 17.13 | 4,304,235 | +0.13(+0.76%) |
Aug 09, 2016 | 17.23 | 17.35 | 17.00 | 17.00 | 3,938,441 | -0.15(-0.87%) |
Aug 08, 2016 | 17.37 | 17.43 | 17.13 | 17.15 | 2,978,883 | -0.11(-0.64%) |
Aug 05, 2016 | 17.16 | 17.40 | 17.13 | 17.26 | 6,337,699 | +0.23(+1.35%) |
Aug 04, 2016 | 17.05 | 17.14 | 16.88 | 17.03 | 3,631,796 | +0.13(+0.77%) |
Aug 03, 2016 | 16.95 | 17.13 | 16.77 | 16.90 | 6,492,649 | -0.11(-0.65%) |
Aug 02, 2016 | 18.01 | 18.10 | 16.98 | 17.01 | 8,999,970 | -1.19(-6.54%) |
Aug 01, 2016 | 18.42 | 18.50 | 18.12 | 18.20 | 5,407,223 | -0.13(-0.71%) |
Jul 29, 2016 | 18.69 | 18.93 | 18.28 | 18.33 | 7,744,908 | -0.38(-2.03%) |
Jul 28, 2016 | 18.55 | 18.82 | 18.49 | 18.71 | 4,215,314 | +0.15(+0.81%) |
Jul 27, 2016 | 18.51 | 18.65 | 18.32 | 18.56 | 5,583,300 | -0.11(-0.59%) |
Jul 26, 2016 | 17.50 | 18.94 | 16.80 | 18.67 | 18,966,824 | +1.39(+8.04%) |
Jul 25, 2016 | 17.62 | 17.69 | 17.25 | 17.28 | 5,840,113 | -0.30(-1.71%) |
Jul 22, 2016 | 17.47 | 17.66 | 17.25 | 17.58 | 6,331,127 | +0.18(+1.03%) |
Jul 21, 2016 | 17.71 | 17.80 | 17.30 | 17.40 | 8,308,148 | -0.73(-4.03%) |
Jul 20, 2016 | 18.35 | 18.38 | 18.00 | 18.13 | 5,000,257 | -0.16(-0.87%) |
Jul 19, 2016 | 18.29 | 18.48 | 18.23 | 18.29 | 3,603,543 | -0.22(-1.19%) |
Jul 18, 2016 | 18.57 | 18.78 | 18.49 | 18.51 | 3,985,021 | -0.13(-0.70%) |
Jul 15, 2016 | 18.38 | 18.66 | 18.31 | 18.64 | 5,823,369 | +0.07(+0.38%) |
Jul 14, 2016 | 18.40 | 18.62 | 18.32 | 18.57 | 6,860,035 | +0.36(+1.98%) |
Jul 13, 2016 | 18.72 | 18.86 | 18.15 | 18.21 | 12,632,594 | +0.20(+1.11%) |
Jul 12, 2016 | 17.54 | 18.06 | 17.53 | 18.01 | 8,659,526 | +0.77(+4.47%) |
Jul 11, 2016 | 17.13 | 17.32 | 17.06 | 17.24 | 5,177,216 | +0.13(+0.76%) |
Jul 08, 2016 | 16.74 | 17.21 | 16.65 | 17.11 | 5,895,749 | +0.46(+2.76%) |
Jul 07, 2016 | 16.33 | 16.78 | 16.33 | 16.65 | 4,015,421 | +0.19(+1.15%) |
Jul 05, 2016 | 16.60 | 16.60 | 16.21 | 16.46 | 4,300,616 | -0.18(-1.08%) |