Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.27 | 19.52 | 19.21 | 19.44 | 3,315,611 | +0.28(+1.48%) |
Sep 29, 2016 | 19.29 | 19.39 | 19.07 | 19.15 | 3,040,905 | -0.18(-0.92%) |
Sep 28, 2016 | 19.40 | 19.56 | 19.26 | 19.33 | 6,136,526 | -0.09(-0.46%) |
Sep 27, 2016 | 19.07 | 19.47 | 19.01 | 19.42 | 4,061,402 | +0.31(+1.61%) |
Sep 26, 2016 | 19.11 | 19.24 | 19.04 | 19.11 | 4,008,214 | -0.11(-0.55%) |
Sep 23, 2016 | 19.28 | 19.30 | 19.11 | 19.22 | 4,729,071 | -0.06(-0.29%) |
Sep 22, 2016 | 19.06 | 19.36 | 19.01 | 19.28 | 4,694,551 | +0.19(+0.97%) |
Sep 21, 2016 | 18.26 | 19.22 | 18.24 | 19.09 | 10,547,273 | +0.95(+5.26%) |
Sep 20, 2016 | 18.48 | 18.54 | 18.12 | 18.14 | 3,270,657 | -0.24(-1.32%) |
Sep 19, 2016 | 18.23 | 18.62 | 18.23 | 18.38 | 3,854,638 | +0.23(+1.25%) |
Sep 16, 2016 | 18.45 | 18.57 | 18.10 | 18.15 | 9,855,090 | -0.44(-2.35%) |
Sep 15, 2016 | 18.26 | 18.60 | 18.26 | 18.59 | 3,599,141 | +0.28(+1.54%) |
Sep 14, 2016 | 18.26 | 18.40 | 18.12 | 18.31 | 3,912,355 | +0.04(+0.22%) |
Sep 13, 2016 | 18.73 | 18.92 | 18.11 | 18.27 | 6,556,905 | -0.63(-3.33%) |
Sep 12, 2016 | 18.53 | 18.93 | 18.34 | 18.90 | 5,431,871 | +0.19(+0.99%) |
Sep 09, 2016 | 18.87 | 19.18 | 18.68 | 18.71 | 7,129,527 | -0.26(-1.36%) |
Sep 08, 2016 | 18.85 | 19.02 | 18.79 | 18.97 | 3,213,047 | +0.06(+0.30%) |
Sep 07, 2016 | 18.92 | 19.05 | 18.83 | 18.91 | 2,675,329 | -0.02(-0.13%) |
Sep 06, 2016 | 18.90 | 19.04 | 18.82 | 18.94 | 2,759,505 | +0.02(+0.13%) |
Sep 02, 2016 | 18.90 | 18.91 | 18.91 | 18.91 | 2,805,941 | +0.08(+0.43%) |
Sep 01, 2016 | 18.69 | 18.87 | 18.61 | 18.83 | 3,009,277 | +0.19(+1.00%) |
Aug 31, 2016 | 18.69 | 18.80 | 18.54 | 18.65 | 4,136,264 | -0.12(-0.65%) |
Aug 30, 2016 | 18.65 | 18.86 | 18.58 | 18.77 | 1,914,545 | +0.12(+0.65%) |
Aug 29, 2016 | 18.77 | 18.88 | 18.64 | 18.65 | 3,365,560 | -0.08(-0.43%) |
Aug 26, 2016 | 18.84 | 19.00 | 18.61 | 18.73 | 3,292,901 | -0.10(-0.51%) |
Aug 25, 2016 | 18.74 | 18.93 | 18.71 | 18.82 | 2,379,682 | +0.02(+0.13%) |
Aug 24, 2016 | 18.88 | 19.03 | 18.76 | 18.80 | 2,373,489 | -0.06(-0.34%) |
Aug 23, 2016 | 18.86 | 19.05 | 18.81 | 18.86 | 4,020,856 | +0.14(+0.77%) |
Aug 22, 2016 | 18.81 | 18.88 | 18.64 | 18.72 | 4,280,417 | -0.08(-0.43%) |
Aug 19, 2016 | 18.51 | 18.83 | 18.48 | 18.80 | 5,102,250 | +0.21(+1.13%) |
Aug 18, 2016 | 18.56 | 18.68 | 18.48 | 18.59 | 4,853,191 | +0.00(+0.00%) |
Aug 17, 2016 | 18.79 | 18.85 | 18.46 | 18.59 | 5,864,592 | -0.20(-1.07%) |
Aug 16, 2016 | 19.19 | 19.20 | 18.78 | 18.79 | 4,657,254 | -0.49(-2.55%) |
Aug 15, 2016 | 18.82 | 19.44 | 18.79 | 19.28 | 6,184,959 | +0.56(+3.01%) |
Aug 12, 2016 | 18.65 | 18.75 | 18.48 | 18.72 | 2,882,014 | -0.02(-0.13%) |
Aug 11, 2016 | 18.55 | 18.77 | 18.47 | 18.74 | 4,210,854 | +0.23(+1.26%) |
Aug 10, 2016 | 18.57 | 18.67 | 18.49 | 18.51 | 2,679,252 | -0.06(-0.30%) |
Aug 09, 2016 | 18.60 | 18.76 | 18.51 | 18.56 | 4,917,064 | -0.09(-0.47%) |
Aug 08, 2016 | 18.56 | 18.70 | 18.52 | 18.65 | 3,417,116 | +0.11(+0.61%) |
Aug 05, 2016 | 18.18 | 18.62 | 18.15 | 18.54 | 3,858,386 | +0.40(+2.22%) |
Aug 04, 2016 | 18.15 | 18.28 | 18.08 | 18.14 | 3,983,674 | -0.04(-0.22%) |
Aug 03, 2016 | 17.84 | 18.22 | 17.79 | 18.18 | 3,093,001 | +0.30(+1.66%) |
Aug 02, 2016 | 18.11 | 18.16 | 17.80 | 17.88 | 4,144,133 | -0.30(-1.64%) |
Aug 01, 2016 | 18.25 | 18.31 | 18.03 | 18.18 | 3,628,514 | -0.07(-0.40%) |
Jul 29, 2016 | 18.19 | 18.28 | 17.95 | 18.25 | 5,192,980 | +0.06(+0.31%) |
Jul 28, 2016 | 18.07 | 18.27 | 18.07 | 18.19 | 4,937,346 | +0.04(+0.22%) |
Jul 27, 2016 | 19.06 | 19.12 | 18.10 | 18.15 | 11,219,233 | -1.33(-6.81%) |
Jul 26, 2016 | 19.39 | 19.67 | 19.27 | 19.48 | 6,535,057 | +0.13(+0.67%) |
Jul 25, 2016 | 19.08 | 19.39 | 19.02 | 19.35 | 4,397,007 | +0.23(+1.22%) |
Jul 22, 2016 | 18.91 | 19.24 | 18.77 | 19.12 | 2,636,861 | +0.30(+1.58%) |
Jul 21, 2016 | 18.93 | 19.02 | 18.79 | 18.82 | 2,370,241 | -0.09(-0.47%) |
Jul 20, 2016 | 18.93 | 19.00 | 18.76 | 18.91 | 3,618,731 | +0.09(+0.47%) |
Jul 19, 2016 | 18.57 | 18.85 | 18.53 | 18.82 | 3,949,614 | +0.20(+1.08%) |
Jul 18, 2016 | 18.61 | 18.80 | 18.56 | 18.62 | 2,270,764 | +0.06(+0.30%) |
Jul 15, 2016 | 18.65 | 18.66 | 18.44 | 18.56 | 2,549,277 | -0.01(-0.04%) |
Jul 14, 2016 | 18.77 | 18.79 | 18.52 | 18.57 | 2,404,721 | +0.03(+0.17%) |
Jul 13, 2016 | 18.75 | 18.75 | 18.46 | 18.54 | 2,618,629 | -0.04(-0.22%) |
Jul 12, 2016 | 18.54 | 18.73 | 18.48 | 18.58 | 3,768,877 | +0.19(+1.05%) |
Jul 11, 2016 | 18.27 | 18.45 | 18.24 | 18.39 | 2,384,308 | +0.16(+0.88%) |
Jul 08, 2016 | 17.82 | 18.24 | 17.66 | 18.23 | 4,472,560 | +0.57(+3.23%) |
Jul 07, 2016 | 17.58 | 17.83 | 17.42 | 17.66 | 4,412,876 | +0.02(+0.14%) |
Jul 06, 2016 | 17.39 | 17.67 | 17.04 | 17.63 | 4,744,322 | -0.12(-0.68%) |
Jul 05, 2016 | 17.90 | 17.93 | 17.68 | 17.75 | 2,310,394 | -0.23(-1.25%) |