Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.05 | 18.05 | 17.70 | 17.77 | 167,747 | -0.12(-0.65%) |
Sep 29, 2016 | 18.11 | 18.18 | 17.81 | 17.88 | 112,045 | -0.20(-1.12%) |
Sep 28, 2016 | 17.80 | 18.14 | 17.75 | 18.09 | 165,048 | +0.29(+1.63%) |
Sep 27, 2016 | 17.97 | 18.05 | 17.79 | 17.80 | 196,908 | -0.19(-1.07%) |
Sep 26, 2016 | 18.20 | 18.28 | 17.99 | 17.99 | 174,389 | -0.34(-1.85%) |
Sep 23, 2016 | 18.42 | 18.63 | 18.33 | 18.33 | 216,126 | -0.06(-0.32%) |
Sep 22, 2016 | 18.12 | 18.49 | 17.97 | 18.39 | 219,400 | +0.41(+2.26%) |
Sep 21, 2016 | 17.66 | 18.03 | 17.56 | 17.98 | 192,830 | +0.42(+2.37%) |
Sep 20, 2016 | 17.74 | 17.82 | 17.46 | 17.56 | 195,340 | -0.08(-0.44%) |
Sep 19, 2016 | 17.34 | 17.65 | 17.28 | 17.64 | 208,724 | +0.32(+1.84%) |
Sep 16, 2016 | 16.97 | 17.32 | 16.97 | 17.32 | 683,821 | +0.31(+1.82%) |
Sep 15, 2016 | 17.05 | 17.18 | 16.81 | 17.01 | 282,923 | -0.05(-0.28%) |
Sep 14, 2016 | 17.27 | 17.27 | 17.01 | 17.06 | 103,278 | -0.15(-0.90%) |
Sep 13, 2016 | 17.82 | 17.88 | 17.21 | 17.22 | 204,889 | -0.72(-4.04%) |
Sep 12, 2016 | 17.72 | 18.03 | 17.66 | 17.94 | 184,148 | +0.11(+0.60%) |
Sep 09, 2016 | 18.40 | 18.52 | 17.82 | 17.83 | 230,362 | -0.72(-3.91%) |
Sep 08, 2016 | 18.56 | 18.62 | 18.51 | 18.56 | 207,704 | -0.04(-0.21%) |
Sep 07, 2016 | 18.56 | 18.75 | 18.56 | 18.60 | 178,814 | +0.01(+0.05%) |
Sep 06, 2016 | 18.66 | 18.68 | 18.46 | 18.59 | 187,696 | +0.05(+0.26%) |
Sep 02, 2016 | 18.41 | 18.54 | 18.54 | 18.54 | 167,692 | +0.19(+1.05%) |
Sep 01, 2016 | 18.32 | 18.41 | 18.22 | 18.35 | 167,003 | +0.09(+0.48%) |
Aug 31, 2016 | 18.23 | 18.40 | 18.18 | 18.26 | 256,846 | +0.00(+0.00%) |
Aug 30, 2016 | 18.22 | 18.33 | 18.18 | 18.26 | 269,400 | +0.03(+0.16%) |
Aug 29, 2016 | 18.20 | 18.37 | 18.08 | 18.23 | 259,530 | +0.01(+0.05%) |
Aug 26, 2016 | 18.43 | 18.70 | 18.15 | 18.22 | 325,274 | -0.47(-2.53%) |
Aug 25, 2016 | 18.72 | 18.83 | 18.66 | 18.70 | 188,052 | -0.06(-0.31%) |
Aug 24, 2016 | 19.06 | 19.08 | 18.70 | 18.75 | 209,255 | -0.27(-1.42%) |
Aug 23, 2016 | 18.82 | 19.10 | 18.82 | 19.02 | 111,172 | +0.30(+1.60%) |
Aug 22, 2016 | 18.73 | 18.77 | 18.63 | 18.72 | 110,422 | -0.06(-0.31%) |
Aug 19, 2016 | 18.56 | 18.83 | 18.52 | 18.78 | 161,966 | +0.09(+0.47%) |
Aug 18, 2016 | 18.62 | 18.82 | 18.55 | 18.70 | 109,880 | +0.05(+0.26%) |
Aug 17, 2016 | 18.51 | 18.69 | 18.42 | 18.65 | 91,294 | +0.16(+0.89%) |
Aug 16, 2016 | 18.60 | 18.60 | 18.33 | 18.48 | 117,667 | -0.15(-0.78%) |
Aug 15, 2016 | 18.51 | 18.76 | 18.41 | 18.63 | 120,877 | +0.13(+0.68%) |
Aug 12, 2016 | 18.37 | 18.61 | 18.31 | 18.50 | 118,197 | +0.10(+0.52%) |
Aug 11, 2016 | 18.52 | 18.52 | 18.25 | 18.41 | 321,663 | +0.00(+0.00%) |
Aug 10, 2016 | 18.40 | 18.48 | 18.31 | 18.41 | 163,177 | +0.03(+0.16%) |
Aug 09, 2016 | 18.27 | 18.41 | 18.15 | 18.38 | 127,745 | +0.13(+0.69%) |
Aug 08, 2016 | 18.33 | 18.37 | 18.16 | 18.25 | 105,600 | -0.01(-0.05%) |
Aug 05, 2016 | 17.97 | 18.29 | 17.91 | 18.26 | 157,874 | +0.34(+1.89%) |
Aug 04, 2016 | 17.91 | 18.11 | 17.61 | 17.92 | 140,021 | +0.03(+0.16%) |
Aug 03, 2016 | 17.93 | 18.15 | 17.67 | 17.89 | 160,286 | -0.08(-0.43%) |
Aug 02, 2016 | 18.03 | 18.04 | 17.81 | 17.97 | 186,861 | -0.10(-0.54%) |
Aug 01, 2016 | 17.81 | 18.08 | 17.63 | 18.07 | 157,546 | +0.25(+1.41%) |
Jul 29, 2016 | 17.92 | 18.05 | 17.69 | 17.82 | 124,831 | -0.14(-0.75%) |
Jul 28, 2016 | 17.82 | 18.05 | 17.81 | 17.95 | 97,340 | +0.11(+0.60%) |
Jul 27, 2016 | 17.79 | 17.91 | 17.66 | 17.84 | 82,500 | +0.04(+0.22%) |
Jul 26, 2016 | 17.66 | 17.82 | 17.59 | 17.81 | 81,799 | +0.11(+0.60%) |
Jul 25, 2016 | 17.81 | 17.88 | 17.64 | 17.70 | 87,089 | -0.10(-0.54%) |
Jul 22, 2016 | 17.74 | 17.86 | 17.54 | 17.80 | 120,539 | +0.07(+0.38%) |
Jul 21, 2016 | 17.73 | 17.79 | 17.67 | 17.73 | 89,985 | -0.07(-0.38%) |
Jul 20, 2016 | 17.39 | 17.81 | 17.35 | 17.80 | 150,492 | +0.40(+2.28%) |
Jul 19, 2016 | 17.65 | 17.72 | 17.36 | 17.40 | 128,873 | -0.22(-1.26%) |
Jul 18, 2016 | 17.60 | 17.67 | 17.47 | 17.62 | 129,187 | +0.02(+0.11%) |
Jul 15, 2016 | 17.67 | 17.67 | 17.39 | 17.60 | 191,505 | +0.04(+0.22%) |
Jul 14, 2016 | 17.73 | 17.75 | 17.55 | 17.56 | 98,948 | -0.03(-0.16%) |
Jul 13, 2016 | 17.78 | 17.82 | 17.57 | 17.59 | 133,399 | -0.14(-0.82%) |
Jul 12, 2016 | 17.64 | 17.81 | 17.54 | 17.74 | 182,746 | +0.23(+1.33%) |
Jul 11, 2016 | 17.33 | 17.55 | 17.26 | 17.51 | 121,712 | +0.28(+1.63%) |
Jul 08, 2016 | 16.98 | 17.33 | 16.79 | 17.23 | 160,365 | +0.43(+2.59%) |
Jul 07, 2016 | 16.91 | 16.98 | 16.66 | 16.79 | 110,549 | -0.08(-0.46%) |
Jul 06, 2016 | 16.73 | 16.90 | 16.68 | 16.87 | 129,799 | +0.02(+0.11%) |
Jul 05, 2016 | 16.96 | 16.97 | 16.73 | 16.85 | 162,043 | -0.15(-0.91%) |