Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.48 | 17.85 | 17.48 | 17.80 | 100,053 | +0.45(+2.57%) |
Sep 29, 2016 | 17.68 | 17.90 | 17.35 | 17.35 | 67,976 | -0.40(-2.23%) |
Sep 28, 2016 | 17.70 | 17.85 | 17.50 | 17.75 | 44,069 | +0.00(+0.00%) |
Sep 27, 2016 | 17.65 | 17.80 | 17.50 | 17.75 | 46,746 | +0.00(+0.00%) |
Sep 26, 2016 | 17.75 | 17.92 | 17.63 | 17.75 | 58,343 | -0.27(-1.51%) |
Sep 23, 2016 | 18.10 | 18.25 | 17.97 | 18.02 | 30,968 | +0.10(+0.55%) |
Sep 22, 2016 | 18.12 | 18.22 | 17.92 | 17.92 | 99,734 | +0.22(+1.26%) |
Sep 21, 2016 | 17.48 | 17.92 | 17.45 | 17.70 | 83,701 | +0.37(+2.15%) |
Sep 20, 2016 | 17.40 | 17.55 | 17.33 | 17.33 | 71,129 | +0.02(+0.14%) |
Sep 19, 2016 | 17.40 | 17.58 | 17.30 | 17.30 | 66,436 | -0.05(-0.29%) |
Sep 16, 2016 | 17.33 | 17.43 | 17.20 | 17.35 | 56,838 | +0.02(+0.14%) |
Sep 15, 2016 | 17.35 | 17.38 | 17.11 | 17.33 | 145,932 | -0.02(-0.14%) |
Sep 14, 2016 | 17.55 | 17.57 | 17.35 | 17.35 | 67,626 | -0.02(-0.14%) |
Sep 13, 2016 | 17.80 | 17.82 | 17.35 | 17.38 | 147,423 | -0.52(-2.91%) |
Sep 12, 2016 | 17.75 | 17.97 | 17.63 | 17.90 | 127,086 | +0.07(+0.42%) |
Sep 09, 2016 | 18.32 | 18.32 | 17.75 | 17.82 | 78,860 | -0.79(-4.26%) |
Sep 08, 2016 | 18.49 | 18.64 | 18.42 | 18.62 | 54,255 | +0.07(+0.40%) |
Sep 07, 2016 | 18.42 | 18.57 | 18.35 | 18.54 | 29,081 | -0.12(-0.66%) |
Sep 06, 2016 | 18.59 | 18.69 | 18.37 | 18.67 | 152,341 | -0.22(-1.18%) |
Sep 02, 2016 | 18.59 | 18.89 | 18.89 | 18.89 | 177,403 | +0.32(+1.74%) |
Sep 01, 2016 | 18.27 | 18.57 | 18.20 | 18.57 | 190,316 | +0.35(+1.90%) |
Aug 31, 2016 | 18.30 | 18.42 | 17.99 | 18.22 | 108,434 | +0.59(+3.38%) |
Aug 30, 2016 | 17.70 | 17.85 | 17.63 | 17.63 | 43,813 | -0.12(-0.70%) |
Aug 29, 2016 | 17.68 | 17.90 | 17.63 | 17.75 | 63,057 | -0.10(-0.56%) |
Aug 26, 2016 | 18.05 | 18.44 | 17.73 | 17.85 | 80,683 | -0.32(-1.77%) |
Aug 25, 2016 | 18.22 | 18.27 | 18.05 | 18.17 | 90,315 | -0.05(-0.27%) |
Aug 24, 2016 | 18.30 | 18.35 | 18.12 | 18.22 | 49,671 | +0.02(+0.14%) |
Aug 23, 2016 | 18.35 | 18.47 | 18.19 | 18.20 | 31,893 | +0.07(+0.41%) |
Aug 22, 2016 | 18.30 | 18.30 | 18.12 | 18.12 | 36,103 | -0.22(-1.22%) |
Aug 19, 2016 | 18.32 | 18.47 | 18.07 | 18.35 | 33,834 | -0.02(-0.14%) |
Aug 18, 2016 | 18.32 | 18.47 | 17.58 | 18.37 | 53,556 | +0.12(+0.68%) |
Aug 17, 2016 | 18.20 | 18.44 | 18.00 | 18.25 | 32,286 | -0.02(-0.14%) |
Aug 16, 2016 | 18.25 | 18.42 | 18.22 | 18.27 | 88,981 | +0.02(+0.14%) |
Aug 15, 2016 | 18.10 | 18.35 | 18.10 | 18.25 | 63,248 | +0.12(+0.68%) |
Aug 12, 2016 | 18.10 | 18.25 | 18.05 | 18.12 | 29,781 | -0.02(-0.14%) |
Aug 11, 2016 | 17.85 | 18.27 | 17.73 | 18.15 | 81,956 | +0.20(+1.10%) |
Aug 10, 2016 | 18.05 | 18.07 | 17.88 | 17.95 | 80,695 | +0.00(+0.00%) |
Aug 09, 2016 | 17.85 | 18.00 | 17.73 | 17.95 | 80,252 | +0.12(+0.70%) |
Aug 08, 2016 | 17.85 | 18.02 | 17.73 | 17.82 | 115,170 | -0.05(-0.28%) |
Aug 05, 2016 | 17.73 | 17.97 | 17.69 | 17.87 | 58,219 | +0.15(+0.84%) |
Aug 04, 2016 | 17.73 | 17.85 | 17.65 | 17.73 | 55,286 | +0.02(+0.14%) |
Aug 03, 2016 | 17.38 | 17.73 | 17.28 | 17.70 | 73,793 | +0.02(+0.14%) |
Aug 02, 2016 | 17.73 | 17.75 | 17.40 | 17.68 | 116,284 | -0.50(-2.73%) |
Aug 01, 2016 | 18.44 | 18.62 | 18.15 | 18.17 | 94,496 | -0.45(-2.40%) |
Jul 29, 2016 | 18.10 | 18.62 | 18.00 | 18.62 | 138,867 | +0.68(+3.76%) |
Jul 28, 2016 | 18.00 | 18.05 | 17.73 | 17.94 | 75,814 | -0.20(-1.12%) |
Jul 27, 2016 | 18.02 | 18.18 | 17.80 | 18.15 | 49,300 | +0.10(+0.55%) |
Jul 26, 2016 | 17.90 | 18.10 | 17.90 | 18.05 | 36,978 | +0.01(+0.07%) |
Jul 25, 2016 | 18.05 | 18.27 | 18.00 | 18.04 | 233,812 | -0.19(-1.02%) |
Jul 22, 2016 | 18.02 | 18.22 | 18.02 | 18.22 | 32,247 | +0.12(+0.68%) |
Jul 21, 2016 | 18.12 | 18.17 | 18.02 | 18.10 | 40,522 | -0.07(-0.41%) |
Jul 20, 2016 | 18.07 | 18.22 | 18.02 | 18.17 | 76,524 | +0.17(+0.96%) |
Jul 19, 2016 | 18.07 | 18.09 | 17.92 | 18.00 | 53,640 | +0.00(+0.00%) |
Jul 18, 2016 | 17.68 | 18.09 | 17.63 | 18.00 | 98,792 | +0.17(+0.97%) |
Jul 15, 2016 | 17.97 | 18.02 | 17.73 | 17.82 | 119,495 | -0.40(-2.18%) |
Jul 14, 2016 | 18.22 | 18.30 | 18.00 | 18.22 | 132,279 | +0.15(+0.82%) |
Jul 13, 2016 | 17.95 | 18.22 | 17.92 | 18.07 | 251,142 | +0.25(+1.39%) |
Jul 12, 2016 | 17.73 | 17.85 | 17.50 | 17.82 | 148,464 | +0.45(+2.57%) |
Jul 11, 2016 | 17.11 | 17.48 | 17.11 | 17.38 | 112,985 | +0.32(+1.89%) |
Jul 08, 2016 | 16.76 | 17.06 | 16.59 | 17.06 | 97,893 | +0.47(+2.84%) |
Jul 07, 2016 | 16.73 | 16.78 | 16.36 | 16.59 | 108,866 | -0.25(-1.47%) |
Jul 06, 2016 | 16.21 | 16.83 | 16.21 | 16.83 | 71,535 | +0.45(+2.72%) |
Jul 05, 2016 | 16.63 | 16.75 | 16.19 | 16.39 | 187,491 | -1.07(-6.10%) |