Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.89 | 18.13 | 17.71 | 17.86 | 184,278 | +0.01(+0.06%) |
Oct 28, 2016 | 17.74 | 18.28 | 17.72 | 17.85 | 314,040 | +0.01(+0.06%) |
Oct 27, 2016 | 18.67 | 18.67 | 17.69 | 17.84 | 221,294 | -0.75(-4.03%) |
Oct 26, 2016 | 18.15 | 18.68 | 17.67 | 18.59 | 357,776 | +0.31(+1.70%) |
Oct 25, 2016 | 18.10 | 18.50 | 17.80 | 18.28 | 437,214 | -0.12(-0.65%) |
Oct 24, 2016 | 17.79 | 18.40 | 17.60 | 18.40 | 445,316 | +0.78(+4.43%) |
Oct 21, 2016 | 17.47 | 17.97 | 16.95 | 17.62 | 1,351,165 | +0.69(+4.08%) |
Oct 20, 2016 | 17.23 | 17.40 | 16.85 | 16.93 | 184,390 | -0.30(-1.74%) |
Oct 19, 2016 | 17.07 | 17.40 | 16.90 | 17.23 | 108,021 | +0.22(+1.29%) |
Oct 18, 2016 | 16.98 | 17.14 | 16.91 | 17.01 | 110,404 | +0.23(+1.37%) |
Oct 17, 2016 | 16.99 | 17.28 | 16.76 | 16.78 | 134,208 | -0.18(-1.06%) |
Oct 14, 2016 | 16.78 | 17.12 | 16.75 | 16.96 | 439,155 | +0.25(+1.50%) |
Oct 13, 2016 | 16.82 | 17.37 | 16.67 | 16.71 | 218,438 | -0.30(-1.76%) |
Oct 12, 2016 | 17.05 | 17.38 | 16.57 | 17.01 | 408,572 | +0.12(+0.71%) |
Oct 11, 2016 | 17.40 | 17.40 | 16.56 | 16.89 | 383,967 | -0.50(-2.88%) |
Oct 10, 2016 | 17.61 | 17.74 | 17.30 | 17.39 | 216,023 | -0.05(-0.29%) |
Oct 07, 2016 | 18.13 | 18.22 | 17.37 | 17.44 | 279,085 | -0.63(-3.49%) |
Oct 06, 2016 | 17.97 | 18.16 | 17.64 | 18.07 | 418,286 | -0.01(-0.06%) |
Oct 05, 2016 | 18.12 | 18.47 | 18.01 | 18.08 | 289,504 | +0.03(+0.17%) |
Oct 04, 2016 | 18.23 | 18.46 | 17.93 | 18.05 | 244,348 | -0.13(-0.72%) |
Oct 03, 2016 | 18.48 | 18.52 | 18.00 | 18.18 | 185,299 | -0.37(-1.99%) |
Sep 30, 2016 | 18.51 | 18.74 | 18.16 | 18.55 | 239,722 | +0.37(+2.04%) |
Sep 29, 2016 | 18.67 | 19.02 | 18.09 | 18.18 | 265,135 | -0.52(-2.78%) |
Sep 28, 2016 | 18.28 | 18.73 | 18.01 | 18.70 | 372,258 | +0.50(+2.75%) |
Sep 27, 2016 | 18.78 | 18.87 | 18.00 | 18.20 | 1,596,243 | -0.56(-2.99%) |
Sep 26, 2016 | 17.52 | 18.95 | 17.31 | 18.76 | 1,414,265 | +1.06(+5.99%) |
Sep 23, 2016 | 17.09 | 18.00 | 17.01 | 17.70 | 569,995 | +0.49(+2.85%) |
Sep 22, 2016 | 16.08 | 17.80 | 16.07 | 17.21 | 785,516 | +1.57(+10.04%) |
Sep 21, 2016 | 15.64 | 15.87 | 15.21 | 15.64 | 327,400 | +0.04(+0.26%) |
Sep 20, 2016 | 16.12 | 16.21 | 15.59 | 15.60 | 386,784 | -0.42(-2.62%) |
Sep 19, 2016 | 15.91 | 16.52 | 15.69 | 16.02 | 401,915 | +0.30(+1.91%) |
Sep 16, 2016 | 15.71 | 15.93 | 15.51 | 15.72 | 527,657 | -0.13(-0.82%) |
Sep 15, 2016 | 15.98 | 16.08 | 15.83 | 15.85 | 274,520 | -0.15(-0.94%) |
Sep 14, 2016 | 16.20 | 16.35 | 15.95 | 16.00 | 390,547 | -0.20(-1.23%) |
Sep 13, 2016 | 16.51 | 16.79 | 16.02 | 16.20 | 265,348 | -0.55(-3.28%) |
Sep 12, 2016 | 16.53 | 16.95 | 16.53 | 16.75 | 509,422 | +0.08(+0.48%) |
Sep 09, 2016 | 17.61 | 17.65 | 16.39 | 16.67 | 475,482 | -1.26(-7.03%) |
Sep 08, 2016 | 18.06 | 18.15 | 17.81 | 17.93 | 229,055 | -0.12(-0.66%) |
Sep 07, 2016 | 17.55 | 18.09 | 17.55 | 18.05 | 321,554 | +0.51(+2.91%) |
Sep 06, 2016 | 17.14 | 17.59 | 16.80 | 17.54 | 332,248 | +0.48(+2.81%) |
Sep 02, 2016 | 16.99 | 17.06 | 17.06 | 17.06 | 188,000 | +0.19(+1.13%) |
Sep 01, 2016 | 17.27 | 17.46 | 16.59 | 16.87 | 217,130 | -0.38(-2.20%) |
Aug 31, 2016 | 17.00 | 17.31 | 16.84 | 17.25 | 343,948 | +0.16(+0.94%) |
Aug 30, 2016 | 17.01 | 17.16 | 16.88 | 17.09 | 143,661 | +0.14(+0.83%) |
Aug 29, 2016 | 16.91 | 17.21 | 16.86 | 16.95 | 129,395 | +0.12(+0.71%) |
Aug 26, 2016 | 17.08 | 17.23 | 16.60 | 16.83 | 187,690 | -0.18(-1.06%) |
Aug 25, 2016 | 16.66 | 17.06 | 16.58 | 17.01 | 123,250 | +0.20(+1.19%) |
Aug 24, 2016 | 17.11 | 17.13 | 16.68 | 16.81 | 196,713 | -0.36(-2.10%) |
Aug 23, 2016 | 16.67 | 17.35 | 16.64 | 17.17 | 245,759 | +0.60(+3.62%) |
Aug 22, 2016 | 16.13 | 16.77 | 16.13 | 16.57 | 280,503 | +0.20(+1.22%) |
Aug 19, 2016 | 16.11 | 16.39 | 15.96 | 16.37 | 225,775 | +0.21(+1.30%) |
Aug 18, 2016 | 16.01 | 16.30 | 15.74 | 16.16 | 225,422 | +0.16(+1.00%) |
Aug 17, 2016 | 16.20 | 16.24 | 15.66 | 16.00 | 159,102 | -0.24(-1.48%) |
Aug 16, 2016 | 16.39 | 16.55 | 16.15 | 16.24 | 195,240 | -0.11(-0.67%) |
Aug 15, 2016 | 15.95 | 16.48 | 15.92 | 16.35 | 135,657 | +0.46(+2.89%) |
Aug 12, 2016 | 15.91 | 16.00 | 15.63 | 15.89 | 201,326 | -0.06(-0.38%) |
Aug 11, 2016 | 16.02 | 16.27 | 15.76 | 15.95 | 275,392 | +0.06(+0.38%) |
Aug 10, 2016 | 16.63 | 16.63 | 15.80 | 15.89 | 356,289 | -0.64(-3.87%) |
Aug 09, 2016 | 16.87 | 16.93 | 16.06 | 16.53 | 435,339 | -0.38(-2.25%) |
Aug 08, 2016 | 17.38 | 17.95 | 16.88 | 16.91 | 257,106 | -0.45(-2.59%) |
Aug 05, 2016 | 18.30 | 18.50 | 17.29 | 17.36 | 534,106 | +0.40(+2.36%) |
Aug 04, 2016 | 17.25 | 17.28 | 16.76 | 16.96 | 259,936 | -0.18(-1.05%) |
Aug 03, 2016 | 16.64 | 17.41 | 16.61 | 17.14 | 226,233 | +0.51(+3.07%) |
Aug 02, 2016 | 17.42 | 17.48 | 16.46 | 16.63 | 299,133 | -0.80(-4.59%) |