Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.45 | 18.50 | 18.06 | 18.32 | 18,266 | -0.24(-1.29%) |
Sep 29, 2016 | 18.80 | 18.82 | 18.54 | 18.56 | 14,569 | -0.34(-1.80%) |
Sep 28, 2016 | 18.64 | 18.98 | 18.50 | 18.90 | 35,677 | -0.04(-0.21%) |
Sep 27, 2016 | 18.76 | 18.99 | 18.67 | 18.94 | 43,316 | +0.28(+1.50%) |
Sep 26, 2016 | 18.45 | 18.75 | 18.19 | 18.66 | 44,237 | +0.18(+0.97%) |
Sep 23, 2016 | 18.29 | 18.55 | 18.29 | 18.48 | 13,174 | +0.02(+0.11%) |
Sep 22, 2016 | 18.35 | 18.55 | 18.24 | 18.46 | 16,775 | +0.17(+0.93%) |
Sep 21, 2016 | 18.15 | 18.29 | 18.09 | 18.29 | 15,669 | +0.15(+0.83%) |
Sep 20, 2016 | 18.14 | 18.20 | 17.84 | 18.14 | 18,290 | +0.00(+0.00%) |
Sep 19, 2016 | 17.75 | 18.15 | 17.75 | 18.14 | 18,837 | +0.39(+2.20%) |
Sep 16, 2016 | 17.55 | 17.75 | 17.50 | 17.75 | 23,420 | +0.27(+1.54%) |
Sep 15, 2016 | 17.42 | 17.52 | 17.40 | 17.48 | 8,186 | -0.01(-0.06%) |
Sep 14, 2016 | 17.49 | 17.62 | 17.45 | 17.49 | 7,930 | +0.03(+0.17%) |
Sep 13, 2016 | 17.58 | 17.71 | 17.39 | 17.46 | 15,847 | -0.18(-1.02%) |
Sep 12, 2016 | 17.43 | 17.73 | 17.43 | 17.64 | 16,549 | +0.04(+0.23%) |
Sep 09, 2016 | 17.95 | 17.97 | 17.60 | 17.60 | 14,723 | -0.40(-2.22%) |
Sep 08, 2016 | 17.95 | 18.25 | 17.82 | 18.00 | 20,588 | -0.13(-0.72%) |
Sep 07, 2016 | 17.62 | 18.15 | 17.62 | 18.13 | 16,829 | +0.45(+2.55%) |
Sep 06, 2016 | 17.60 | 17.69 | 17.59 | 17.68 | 10,388 | -0.01(-0.06%) |
Sep 02, 2016 | 17.61 | 17.69 | 17.69 | 17.69 | 6,200 | +0.03(+0.17%) |
Sep 01, 2016 | 17.40 | 17.71 | 17.40 | 17.66 | 14,862 | +0.26(+1.49%) |
Aug 31, 2016 | 17.52 | 17.54 | 17.31 | 17.40 | 9,259 | -0.09(-0.51%) |
Aug 30, 2016 | 17.26 | 17.63 | 17.26 | 17.49 | 19,695 | +0.23(+1.33%) |
Aug 29, 2016 | 17.25 | 17.39 | 17.22 | 17.26 | 4,861 | -0.04(-0.23%) |
Aug 26, 2016 | 17.51 | 17.69 | 17.22 | 17.30 | 9,364 | -0.27(-1.54%) |
Aug 25, 2016 | 17.35 | 17.61 | 17.35 | 17.57 | 13,501 | +0.21(+1.21%) |
Aug 24, 2016 | 17.41 | 17.62 | 17.22 | 17.36 | 21,828 | -0.05(-0.29%) |
Aug 23, 2016 | 17.50 | 17.72 | 17.24 | 17.41 | 15,200 | -0.03(-0.17%) |
Aug 22, 2016 | 17.41 | 17.48 | 17.23 | 17.44 | 20,117 | +0.05(+0.29%) |
Aug 19, 2016 | 17.58 | 17.70 | 17.27 | 17.39 | 32,691 | -0.27(-1.53%) |
Aug 18, 2016 | 17.65 | 17.72 | 17.50 | 17.66 | 18,049 | +0.01(+0.06%) |
Aug 17, 2016 | 17.68 | 17.88 | 17.56 | 17.65 | 9,581 | -0.07(-0.40%) |
Aug 16, 2016 | 17.88 | 18.04 | 17.70 | 17.72 | 14,819 | -0.10(-0.56%) |
Aug 15, 2016 | 17.87 | 18.05 | 17.76 | 17.82 | 11,068 | -0.11(-0.61%) |
Aug 12, 2016 | 17.82 | 17.99 | 17.82 | 17.93 | 17,462 | +0.06(+0.34%) |
Aug 11, 2016 | 17.80 | 17.93 | 17.80 | 17.87 | 9,282 | +0.09(+0.51%) |
Aug 10, 2016 | 17.79 | 17.90 | 17.64 | 17.78 | 16,484 | -0.01(-0.06%) |
Aug 09, 2016 | 17.70 | 17.89 | 17.70 | 17.79 | 11,772 | +0.07(+0.40%) |
Aug 08, 2016 | 17.90 | 17.90 | 17.56 | 17.72 | 14,592 | -0.26(-1.45%) |
Aug 05, 2016 | 17.55 | 18.02 | 17.55 | 17.98 | 18,687 | +0.40(+2.28%) |
Aug 04, 2016 | 17.88 | 17.89 | 17.50 | 17.58 | 22,647 | -0.33(-1.84%) |
Aug 03, 2016 | 18.22 | 18.22 | 17.57 | 17.91 | 48,658 | -0.20(-1.10%) |
Aug 02, 2016 | 17.88 | 18.40 | 17.88 | 18.11 | 31,410 | +0.24(+1.34%) |
Aug 01, 2016 | 17.88 | 18.00 | 17.80 | 17.87 | 17,710 | +0.02(+0.11%) |
Jul 29, 2016 | 17.87 | 17.95 | 17.78 | 17.85 | 22,484 | -0.06(-0.34%) |
Jul 28, 2016 | 17.98 | 18.09 | 17.85 | 17.91 | 15,736 | -0.03(-0.17%) |
Jul 27, 2016 | 17.78 | 18.04 | 17.78 | 17.94 | 17,285 | +0.16(+0.90%) |
Jul 26, 2016 | 17.98 | 18.07 | 17.75 | 17.78 | 23,061 | -0.21(-1.17%) |
Jul 25, 2016 | 18.10 | 18.17 | 17.95 | 17.99 | 25,159 | -0.20(-1.10%) |
Jul 22, 2016 | 18.04 | 18.19 | 18.01 | 18.19 | 13,001 | +0.18(+1.00%) |
Jul 21, 2016 | 17.95 | 18.16 | 17.95 | 18.01 | 21,530 | -0.03(-0.17%) |
Jul 20, 2016 | 18.04 | 18.05 | 17.82 | 18.04 | 32,278 | +0.01(+0.06%) |
Jul 19, 2016 | 18.02 | 18.06 | 17.77 | 18.03 | 40,699 | -0.02(-0.11%) |
Jul 18, 2016 | 18.40 | 18.40 | 18.03 | 18.05 | 33,030 | -0.20(-1.10%) |
Jul 15, 2016 | 18.50 | 18.55 | 18.04 | 18.25 | 91,807 | -0.25(-1.35%) |
Jul 14, 2016 | 18.43 | 18.67 | 18.41 | 18.50 | 32,067 | +0.04(+0.22%) |
Jul 13, 2016 | 18.58 | 18.74 | 18.40 | 18.46 | 57,793 | -0.03(-0.16%) |
Jul 12, 2016 | 18.63 | 18.75 | 18.35 | 18.49 | 68,520 | +0.05(+0.27%) |
Jul 11, 2016 | 18.37 | 18.69 | 18.16 | 18.44 | 231,126 | +0.30(+1.65%) |
Jul 08, 2016 | 18.27 | 18.29 | 17.95 | 18.14 | 78,750 | +0.00(+0.00%) |
Jul 07, 2016 | 18.31 | 18.62 | 17.95 | 18.14 | 72,878 | +0.14(+0.78%) |
Jul 06, 2016 | 17.84 | 18.04 | 17.82 | 18.00 | 23,298 | +0.09(+0.50%) |
Jul 05, 2016 | 18.09 | 18.12 | 17.78 | 17.91 | 26,605 | -0.19(-1.05%) |