Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.07 | 18.12 | 17.46 | 17.58 | 2,043,477 | -0.53(-2.94%) |
Oct 28, 2016 | 18.16 | 18.38 | 17.88 | 18.11 | 1,260,417 | -0.06(-0.32%) |
Oct 27, 2016 | 18.71 | 18.71 | 18.07 | 18.17 | 907,025 | -0.51(-2.75%) |
Oct 26, 2016 | 18.42 | 18.83 | 18.30 | 18.69 | 1,270,450 | +0.10(+0.52%) |
Oct 25, 2016 | 19.10 | 19.12 | 18.55 | 18.59 | 952,216 | -0.65(-3.38%) |
Oct 24, 2016 | 19.45 | 19.72 | 18.97 | 19.24 | 1,447,585 | +0.06(+0.30%) |
Oct 21, 2016 | 19.15 | 19.24 | 18.73 | 19.18 | 1,927,092 | -0.26(-1.35%) |
Oct 20, 2016 | 20.00 | 20.00 | 19.04 | 19.44 | 1,963,870 | -0.81(-4.02%) |
Oct 19, 2016 | 19.78 | 20.37 | 19.66 | 20.26 | 1,208,386 | +0.50(+2.55%) |
Oct 18, 2016 | 19.69 | 19.96 | 19.58 | 19.75 | 1,015,415 | +0.47(+2.41%) |
Oct 17, 2016 | 19.22 | 19.58 | 18.99 | 19.29 | 1,231,456 | +0.23(+1.22%) |
Oct 14, 2016 | 18.72 | 19.09 | 18.72 | 19.05 | 1,196,064 | +0.46(+2.45%) |
Oct 13, 2016 | 18.66 | 19.22 | 17.96 | 18.60 | 1,510,793 | -0.37(-1.94%) |
Oct 12, 2016 | 18.95 | 19.10 | 18.62 | 18.97 | 783,355 | -0.01(-0.05%) |
Oct 11, 2016 | 18.91 | 19.12 | 18.71 | 18.98 | 1,462,447 | -0.13(-0.66%) |
Oct 10, 2016 | 18.73 | 19.12 | 18.61 | 19.10 | 1,718,884 | +0.60(+3.25%) |
Oct 07, 2016 | 18.03 | 18.53 | 17.76 | 18.50 | 2,063,118 | +0.45(+2.47%) |
Oct 06, 2016 | 17.72 | 18.45 | 17.51 | 18.06 | 1,605,447 | +0.47(+2.64%) |
Oct 05, 2016 | 18.53 | 18.58 | 17.24 | 17.59 | 2,065,644 | -0.71(-3.87%) |
Oct 04, 2016 | 18.32 | 18.57 | 18.05 | 18.30 | 1,069,016 | +0.09(+0.48%) |
Oct 03, 2016 | 18.78 | 18.78 | 18.17 | 18.21 | 1,397,591 | -0.13(-0.69%) |
Sep 30, 2016 | 18.75 | 19.26 | 18.31 | 18.34 | 1,747,842 | +0.24(+1.34%) |
Sep 29, 2016 | 18.24 | 18.52 | 17.90 | 18.09 | 972,265 | -0.18(-1.01%) |
Sep 28, 2016 | 18.19 | 18.42 | 17.92 | 18.28 | 799,106 | +0.24(+1.34%) |
Sep 27, 2016 | 18.22 | 18.22 | 17.61 | 18.04 | 1,793,634 | -0.21(-1.16%) |
Sep 26, 2016 | 18.95 | 19.07 | 18.24 | 18.25 | 1,064,202 | -0.91(-4.73%) |
Sep 23, 2016 | 19.06 | 19.40 | 18.81 | 19.15 | 1,899,172 | +0.64(+3.44%) |
Sep 22, 2016 | 18.61 | 18.65 | 18.23 | 18.52 | 1,810,308 | +0.01(+0.05%) |
Sep 21, 2016 | 18.52 | 18.80 | 18.21 | 18.51 | 3,094,324 | +0.92(+5.21%) |
Sep 20, 2016 | 18.06 | 18.27 | 17.51 | 17.59 | 1,798,678 | -0.25(-1.40%) |
Sep 19, 2016 | 17.59 | 18.10 | 17.58 | 17.84 | 1,874,879 | +0.08(+0.43%) |
Sep 16, 2016 | 18.19 | 18.41 | 17.54 | 17.77 | 1,994,288 | +0.54(+3.13%) |
Sep 15, 2016 | 16.97 | 17.50 | 16.93 | 17.23 | 714,287 | +0.37(+2.17%) |
Sep 14, 2016 | 16.64 | 16.95 | 16.42 | 16.86 | 883,166 | +0.18(+1.10%) |
Sep 13, 2016 | 17.21 | 17.21 | 16.30 | 16.68 | 1,402,499 | -0.53(-3.08%) |
Sep 12, 2016 | 16.79 | 17.31 | 16.71 | 17.21 | 839,322 | +0.21(+1.25%) |
Sep 09, 2016 | 17.54 | 17.60 | 16.86 | 17.00 | 1,021,043 | -0.81(-4.55%) |
Sep 08, 2016 | 17.85 | 17.96 | 17.69 | 17.80 | 922,368 | -0.06(-0.32%) |
Sep 07, 2016 | 17.83 | 18.01 | 17.66 | 17.86 | 1,265,426 | -0.07(-0.38%) |
Sep 06, 2016 | 17.65 | 18.04 | 17.43 | 17.93 | 1,024,830 | +0.39(+2.20%) |
Sep 02, 2016 | 17.46 | 17.54 | 17.54 | 17.54 | 1,659,141 | +0.20(+1.17%) |
Sep 01, 2016 | 16.87 | 17.35 | 16.84 | 17.34 | 1,136,333 | +0.46(+2.74%) |
Aug 31, 2016 | 17.13 | 17.17 | 16.64 | 16.88 | 899,641 | -0.25(-1.46%) |
Aug 30, 2016 | 16.82 | 17.27 | 16.71 | 17.13 | 1,545,000 | +0.34(+2.01%) |
Aug 29, 2016 | 17.19 | 17.28 | 16.78 | 16.79 | 1,873,498 | +0.16(+0.99%) |
Aug 26, 2016 | 15.62 | 17.01 | 15.51 | 16.63 | 3,373,631 | +0.97(+6.22%) |
Aug 25, 2016 | 14.52 | 15.86 | 14.45 | 15.66 | 2,091,941 | +1.09(+7.48%) |
Aug 24, 2016 | 14.96 | 14.96 | 14.53 | 14.57 | 521,753 | -0.42(-2.83%) |
Aug 23, 2016 | 14.75 | 15.16 | 14.75 | 14.99 | 1,012,009 | +0.32(+2.17%) |
Aug 22, 2016 | 14.68 | 14.74 | 14.03 | 14.67 | 1,238,288 | -0.38(-2.50%) |
Aug 19, 2016 | 14.98 | 15.12 | 14.69 | 15.05 | 609,715 | -0.01(-0.06%) |
Aug 18, 2016 | 15.17 | 15.35 | 14.98 | 15.06 | 722,996 | -0.08(-0.51%) |
Aug 17, 2016 | 14.94 | 15.35 | 14.79 | 15.13 | 928,995 | +0.21(+1.42%) |
Aug 16, 2016 | 14.66 | 15.20 | 14.66 | 14.92 | 1,222,213 | +0.26(+1.78%) |
Aug 15, 2016 | 14.86 | 15.18 | 14.65 | 14.66 | 872,744 | -0.18(-1.23%) |
Aug 12, 2016 | 15.14 | 15.14 | 14.65 | 14.85 | 901,553 | -0.36(-2.35%) |
Aug 11, 2016 | 14.58 | 15.26 | 14.47 | 15.20 | 1,153,049 | +0.66(+4.51%) |
Aug 10, 2016 | 14.28 | 14.83 | 14.17 | 14.55 | 884,046 | +0.32(+2.24%) |
Aug 09, 2016 | 14.93 | 15.09 | 14.20 | 14.23 | 960,266 | -0.71(-4.77%) |
Aug 08, 2016 | 14.53 | 15.03 | 14.41 | 14.94 | 1,103,504 | +0.45(+3.13%) |
Aug 05, 2016 | 14.67 | 15.08 | 14.46 | 14.49 | 1,276,729 | -0.03(-0.20%) |
Aug 04, 2016 | 14.20 | 14.69 | 14.15 | 14.52 | 1,189,643 | +0.37(+2.59%) |
Aug 03, 2016 | 13.51 | 14.29 | 13.49 | 14.15 | 798,179 | +0.62(+4.56%) |
Aug 02, 2016 | 13.78 | 13.90 | 13.47 | 13.53 | 844,304 | -0.24(-1.75%) |