Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.39 | 18.40 | 17.72 | 17.73 | 2,096,496 | -0.13(-0.76%) |
Sep 29, 2016 | 18.00 | 18.07 | 17.83 | 17.87 | 1,470,418 | -0.14(-0.78%) |
Sep 28, 2016 | 17.98 | 18.12 | 17.94 | 18.01 | 1,167,805 | +0.01(+0.03%) |
Sep 27, 2016 | 18.31 | 18.37 | 17.97 | 18.00 | 1,311,744 | -0.22(-1.22%) |
Sep 26, 2016 | 18.17 | 18.26 | 18.08 | 18.22 | 1,765,637 | -0.01(-0.03%) |
Sep 23, 2016 | 18.15 | 18.28 | 17.95 | 18.23 | 1,658,272 | +0.01(+0.06%) |
Sep 22, 2016 | 18.20 | 18.33 | 18.10 | 18.22 | 1,641,013 | +0.13(+0.71%) |
Sep 21, 2016 | 17.87 | 18.18 | 17.84 | 18.09 | 1,517,010 | +0.25(+1.41%) |
Sep 20, 2016 | 17.92 | 17.99 | 17.82 | 17.84 | 854,834 | -0.05(-0.26%) |
Sep 19, 2016 | 17.77 | 17.98 | 17.74 | 17.88 | 1,137,434 | +0.11(+0.59%) |
Sep 16, 2016 | 17.61 | 17.87 | 17.56 | 17.78 | 3,644,157 | +0.13(+0.76%) |
Sep 15, 2016 | 17.51 | 17.66 | 17.42 | 17.64 | 1,188,635 | +0.13(+0.77%) |
Sep 14, 2016 | 17.65 | 17.73 | 17.49 | 17.51 | 1,806,981 | -0.21(-1.16%) |
Sep 13, 2016 | 18.05 | 18.08 | 17.66 | 17.71 | 1,310,060 | -0.46(-2.55%) |
Sep 12, 2016 | 18.25 | 18.28 | 17.98 | 18.18 | 2,408,479 | -0.04(-0.19%) |
Sep 09, 2016 | 18.49 | 18.49 | 18.11 | 18.21 | 3,612,218 | -0.41(-2.21%) |
Sep 08, 2016 | 18.59 | 18.72 | 18.52 | 18.62 | 2,913,858 | +0.02(+0.09%) |
Sep 07, 2016 | 18.63 | 18.72 | 18.49 | 18.61 | 4,971,479 | -0.04(-0.19%) |
Sep 06, 2016 | 18.61 | 18.65 | 18.50 | 18.64 | 1,737,738 | +0.06(+0.32%) |
Sep 02, 2016 | 18.48 | 18.58 | 18.58 | 18.58 | 1,056,845 | +0.13(+0.73%) |
Sep 01, 2016 | 18.40 | 18.48 | 18.22 | 18.45 | 1,699,495 | +0.09(+0.48%) |
Aug 31, 2016 | 18.22 | 18.38 | 18.13 | 18.36 | 2,342,967 | +0.14(+0.74%) |
Aug 30, 2016 | 18.11 | 18.23 | 17.98 | 18.22 | 1,900,217 | +0.06(+0.36%) |
Aug 29, 2016 | 17.97 | 18.26 | 17.97 | 18.16 | 1,329,573 | +0.22(+1.21%) |
Aug 26, 2016 | 17.97 | 18.13 | 17.84 | 17.94 | 1,669,425 | -0.03(-0.16%) |
Aug 25, 2016 | 17.91 | 18.04 | 17.91 | 17.97 | 1,137,771 | +0.01(+0.03%) |
Aug 24, 2016 | 17.95 | 17.98 | 17.79 | 17.97 | 1,253,612 | +0.01(+0.03%) |
Aug 23, 2016 | 17.75 | 17.96 | 17.74 | 17.96 | 1,254,980 | +0.23(+1.29%) |
Aug 22, 2016 | 17.65 | 17.80 | 17.58 | 17.73 | 743,642 | +0.09(+0.53%) |
Aug 19, 2016 | 17.76 | 17.86 | 17.54 | 17.64 | 978,488 | -0.18(-1.02%) |
Aug 18, 2016 | 17.66 | 17.84 | 17.66 | 17.82 | 1,943,905 | +0.05(+0.30%) |
Aug 17, 2016 | 17.71 | 17.77 | 17.54 | 17.77 | 1,377,033 | +0.06(+0.33%) |
Aug 16, 2016 | 17.51 | 17.74 | 17.34 | 17.71 | 1,693,149 | +0.11(+0.60%) |
Aug 15, 2016 | 17.73 | 18.00 | 17.57 | 17.60 | 2,286,464 | +0.13(+0.74%) |
Aug 12, 2016 | 17.42 | 17.62 | 17.42 | 17.47 | 826,962 | +0.05(+0.30%) |
Aug 11, 2016 | 17.55 | 17.58 | 17.31 | 17.42 | 936,147 | -0.09(-0.50%) |
Aug 10, 2016 | 17.51 | 17.59 | 17.46 | 17.51 | 903,834 | -0.01(-0.03%) |
Aug 09, 2016 | 17.40 | 17.52 | 17.32 | 17.51 | 955,249 | +0.12(+0.67%) |
Aug 08, 2016 | 17.37 | 17.41 | 17.26 | 17.40 | 1,946,225 | +0.02(+0.13%) |
Aug 05, 2016 | 17.52 | 17.58 | 17.36 | 17.37 | 1,750,247 | -0.08(-0.47%) |
Aug 04, 2016 | 17.62 | 17.63 | 17.43 | 17.46 | 1,317,561 | -0.12(-0.67%) |
Aug 03, 2016 | 17.44 | 17.65 | 17.44 | 17.57 | 1,418,789 | +0.09(+0.54%) |
Aug 02, 2016 | 17.62 | 17.66 | 17.37 | 17.48 | 1,941,591 | -0.15(-0.86%) |
Aug 01, 2016 | 17.60 | 17.63 | 17.51 | 17.63 | 1,838,301 | +0.02(+0.10%) |
Jul 29, 2016 | 17.47 | 17.63 | 17.34 | 17.61 | 2,753,416 | +0.23(+1.35%) |
Jul 28, 2016 | 17.19 | 17.43 | 17.17 | 17.38 | 1,140,674 | +0.18(+1.02%) |
Jul 27, 2016 | 17.15 | 17.28 | 17.10 | 17.20 | 2,150,369 | +0.01(+0.07%) |
Jul 26, 2016 | 17.28 | 17.34 | 17.16 | 17.19 | 1,563,702 | -0.04(-0.24%) |
Jul 25, 2016 | 17.28 | 17.37 | 17.22 | 17.23 | 987,667 | -0.05(-0.27%) |
Jul 22, 2016 | 17.20 | 17.40 | 17.20 | 17.28 | 1,709,927 | +0.01(+0.03%) |
Jul 21, 2016 | 17.19 | 17.35 | 17.15 | 17.27 | 917,284 | -0.01(-0.07%) |
Jul 20, 2016 | 17.43 | 17.47 | 17.23 | 17.29 | 1,558,379 | -0.15(-0.88%) |
Jul 19, 2016 | 17.23 | 17.45 | 17.20 | 17.44 | 1,089,229 | +0.23(+1.33%) |
Jul 18, 2016 | 17.19 | 17.24 | 17.16 | 17.21 | 735,195 | -0.01(-0.03%) |
Jul 15, 2016 | 17.31 | 17.33 | 17.16 | 17.22 | 1,009,944 | -0.07(-0.41%) |
Jul 14, 2016 | 17.39 | 17.46 | 17.27 | 17.29 | 1,127,714 | -0.08(-0.44%) |
Jul 13, 2016 | 17.31 | 17.39 | 17.28 | 17.36 | 1,104,334 | +0.05(+0.27%) |
Jul 12, 2016 | 17.53 | 17.58 | 17.29 | 17.31 | 1,570,567 | -0.21(-1.21%) |
Jul 11, 2016 | 17.22 | 17.57 | 17.09 | 17.53 | 1,790,333 | +0.31(+1.81%) |
Jul 08, 2016 | 17.30 | 17.23 | 17.21 | 17.22 | 1,801,411 | -0.01(-0.07%) |
Jul 07, 2016 | 17.41 | 17.46 | 17.20 | 17.23 | 1,024,042 | -0.21(-1.18%) |
Jul 06, 2016 | 17.29 | 17.48 | 17.29 | 17.43 | 1,818,682 | +0.06(+0.37%) |
Jul 05, 2016 | 17.23 | 17.40 | 17.20 | 17.37 | 1,655,107 | +0.11(+0.65%) |