Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.74 | 19.76 | 19.13 | 19.18 | 637,334 | -0.55(-2.81%) |
Oct 28, 2016 | 19.44 | 19.99 | 19.39 | 19.74 | 592,046 | +0.21(+1.07%) |
Oct 27, 2016 | 19.72 | 19.91 | 19.52 | 19.53 | 336,445 | -0.19(-0.95%) |
Oct 26, 2016 | 19.93 | 19.93 | 19.58 | 19.71 | 841,172 | -0.27(-1.37%) |
Oct 25, 2016 | 19.95 | 20.03 | 19.67 | 19.99 | 510,661 | -0.11(-0.54%) |
Oct 24, 2016 | 20.05 | 20.28 | 19.94 | 20.10 | 548,174 | +0.05(+0.27%) |
Oct 21, 2016 | 19.98 | 20.19 | 19.85 | 20.04 | 543,063 | +0.02(+0.11%) |
Oct 20, 2016 | 19.95 | 20.16 | 19.77 | 20.02 | 373,554 | -0.08(-0.40%) |
Oct 19, 2016 | 19.98 | 20.19 | 19.86 | 20.10 | 574,855 | +0.24(+1.22%) |
Oct 18, 2016 | 19.74 | 19.91 | 19.61 | 19.86 | 325,166 | +0.22(+1.10%) |
Oct 17, 2016 | 19.40 | 19.65 | 19.35 | 19.64 | 379,976 | +0.18(+0.94%) |
Oct 14, 2016 | 19.43 | 19.64 | 19.13 | 19.46 | 412,634 | +0.17(+0.87%) |
Oct 13, 2016 | 19.15 | 19.43 | 18.97 | 19.29 | 896,699 | +0.04(+0.20%) |
Oct 12, 2016 | 19.54 | 19.58 | 19.18 | 19.26 | 457,588 | -0.41(-2.08%) |
Oct 11, 2016 | 19.76 | 19.76 | 19.22 | 19.67 | 519,993 | -0.16(-0.82%) |
Oct 10, 2016 | 19.58 | 19.95 | 19.58 | 19.83 | 440,387 | +0.44(+2.25%) |
Oct 07, 2016 | 19.40 | 19.67 | 19.28 | 19.39 | 493,541 | -0.14(-0.72%) |
Oct 06, 2016 | 19.76 | 19.96 | 19.43 | 19.53 | 563,164 | -0.20(-1.04%) |
Oct 05, 2016 | 20.30 | 20.40 | 19.40 | 19.74 | 1,764,239 | -0.26(-1.32%) |
Oct 04, 2016 | 20.03 | 20.19 | 19.87 | 20.00 | 509,158 | -0.04(-0.22%) |
Oct 03, 2016 | 20.39 | 20.67 | 20.01 | 20.04 | 920,912 | -0.41(-2.03%) |
Sep 30, 2016 | 20.17 | 20.49 | 20.01 | 20.46 | 1,210,891 | +0.41(+2.04%) |
Sep 29, 2016 | 19.94 | 20.20 | 19.75 | 20.05 | 1,032,614 | +0.22(+1.09%) |
Sep 28, 2016 | 19.34 | 20.06 | 19.32 | 19.83 | 819,201 | +0.49(+2.53%) |
Sep 27, 2016 | 18.94 | 19.45 | 18.79 | 19.34 | 587,843 | +0.22(+1.16%) |
Sep 26, 2016 | 19.27 | 19.37 | 19.07 | 19.12 | 653,141 | -0.08(-0.42%) |
Sep 23, 2016 | 19.04 | 19.37 | 18.98 | 19.20 | 540,745 | +0.10(+0.54%) |
Sep 22, 2016 | 18.97 | 19.14 | 18.73 | 19.10 | 507,641 | +0.45(+2.43%) |
Sep 21, 2016 | 18.43 | 18.70 | 18.31 | 18.65 | 698,325 | +0.33(+1.79%) |
Sep 20, 2016 | 18.51 | 18.77 | 18.27 | 18.32 | 811,302 | -0.14(-0.76%) |
Sep 19, 2016 | 18.43 | 18.64 | 18.30 | 18.46 | 1,023,371 | +0.24(+1.33%) |
Sep 16, 2016 | 17.91 | 18.44 | 17.80 | 18.22 | 2,126,414 | -0.03(-0.15%) |
Sep 15, 2016 | 18.08 | 18.48 | 18.05 | 18.24 | 933,266 | +0.11(+0.59%) |
Sep 14, 2016 | 18.25 | 18.59 | 17.95 | 18.14 | 1,199,989 | -0.13(-0.71%) |
Sep 13, 2016 | 18.57 | 18.90 | 18.12 | 18.27 | 2,088,128 | -0.65(-3.45%) |
Sep 12, 2016 | 18.91 | 19.19 | 18.69 | 18.92 | 969,063 | -0.12(-0.62%) |
Sep 09, 2016 | 19.75 | 19.82 | 18.98 | 19.04 | 939,346 | -0.89(-4.46%) |
Sep 08, 2016 | 19.94 | 20.09 | 19.76 | 19.92 | 1,079,928 | +0.16(+0.79%) |
Sep 07, 2016 | 19.63 | 19.91 | 19.62 | 19.77 | 741,888 | +0.22(+1.13%) |
Sep 06, 2016 | 19.66 | 19.83 | 19.33 | 19.55 | 602,513 | -0.05(-0.25%) |
Sep 02, 2016 | 19.29 | 19.60 | 19.60 | 19.60 | 719,016 | +0.39(+2.02%) |
Sep 01, 2016 | 19.15 | 19.22 | 18.79 | 19.21 | 561,270 | -0.08(-0.39%) |
Aug 31, 2016 | 19.47 | 19.47 | 18.96 | 19.28 | 1,197,613 | -0.09(-0.45%) |
Aug 30, 2016 | 19.78 | 19.78 | 19.33 | 19.37 | 768,243 | -0.33(-1.67%) |
Aug 29, 2016 | 19.67 | 19.96 | 19.53 | 19.70 | 817,841 | -0.01(-0.03%) |
Aug 26, 2016 | 19.54 | 19.94 | 19.54 | 19.70 | 618,638 | +0.16(+0.80%) |
Aug 25, 2016 | 19.43 | 19.67 | 19.30 | 19.55 | 609,851 | +0.08(+0.42%) |
Aug 24, 2016 | 19.48 | 19.67 | 19.25 | 19.47 | 474,257 | -0.18(-0.93%) |
Aug 23, 2016 | 19.38 | 19.71 | 18.96 | 19.65 | 1,038,286 | +0.20(+1.02%) |
Aug 22, 2016 | 19.65 | 19.69 | 19.33 | 19.45 | 375,857 | -0.26(-1.31%) |
Aug 19, 2016 | 19.93 | 19.93 | 19.62 | 19.71 | 491,052 | -0.22(-1.11%) |
Aug 18, 2016 | 19.63 | 19.96 | 19.57 | 19.93 | 544,227 | +0.38(+1.93%) |
Aug 17, 2016 | 19.74 | 19.83 | 19.43 | 19.55 | 764,813 | -0.17(-0.85%) |
Aug 16, 2016 | 19.68 | 20.16 | 19.68 | 19.72 | 590,811 | -0.02(-0.08%) |
Aug 15, 2016 | 19.69 | 19.84 | 19.49 | 19.74 | 651,118 | +0.28(+1.44%) |
Aug 12, 2016 | 19.41 | 20.01 | 19.34 | 19.46 | 862,623 | +0.16(+0.81%) |
Aug 11, 2016 | 19.34 | 19.52 | 19.14 | 19.30 | 427,653 | +0.13(+0.70%) |
Aug 10, 2016 | 19.22 | 19.34 | 18.90 | 19.16 | 629,399 | -0.05(-0.28%) |
Aug 09, 2016 | 18.98 | 19.23 | 18.93 | 19.22 | 626,088 | +0.24(+1.25%) |
Aug 08, 2016 | 18.82 | 19.40 | 18.82 | 18.98 | 1,031,514 | +0.24(+1.29%) |
Aug 05, 2016 | 18.80 | 19.23 | 18.66 | 18.74 | 1,255,558 | -0.07(-0.37%) |
Aug 04, 2016 | 19.01 | 19.18 | 18.36 | 18.81 | 1,548,695 | -0.34(-1.80%) |
Aug 03, 2016 | 19.67 | 19.74 | 19.11 | 19.15 | 1,178,810 | -0.22(-1.14%) |
Aug 02, 2016 | 19.53 | 19.71 | 18.86 | 19.37 | 1,816,914 | -0.03(-0.14%) |