Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.85 | 18.14 | 17.64 | 18.14 | 497,330 | +0.25(+1.40%) |
Oct 28, 2016 | 18.31 | 18.31 | 17.37 | 17.89 | 421,119 | -0.51(-2.77%) |
Oct 27, 2016 | 18.34 | 18.68 | 18.24 | 18.40 | 244,535 | +0.22(+1.21%) |
Oct 26, 2016 | 18.48 | 18.63 | 18.05 | 18.18 | 255,448 | -0.30(-1.62%) |
Oct 25, 2016 | 18.51 | 18.78 | 18.38 | 18.48 | 130,566 | +0.00(+0.03%) |
Oct 24, 2016 | 18.67 | 18.74 | 18.39 | 18.48 | 212,943 | -0.11(-0.62%) |
Oct 21, 2016 | 18.34 | 18.74 | 18.08 | 18.59 | 273,370 | +0.14(+0.76%) |
Oct 20, 2016 | 18.13 | 18.49 | 18.06 | 18.45 | 201,295 | +0.35(+1.93%) |
Oct 19, 2016 | 18.21 | 18.21 | 17.86 | 18.10 | 282,782 | -0.05(-0.28%) |
Oct 18, 2016 | 18.15 | 18.26 | 18.04 | 18.15 | 188,882 | +0.11(+0.61%) |
Oct 17, 2016 | 18.01 | 18.22 | 17.66 | 18.04 | 259,235 | +0.04(+0.22%) |
Oct 14, 2016 | 18.50 | 18.61 | 18.00 | 18.00 | 303,777 | -0.34(-1.85%) |
Oct 13, 2016 | 18.25 | 18.52 | 18.09 | 18.34 | 414,987 | -0.09(-0.46%) |
Oct 12, 2016 | 19.09 | 19.27 | 18.40 | 18.43 | 372,805 | -0.75(-3.89%) |
Oct 11, 2016 | 19.56 | 19.70 | 18.86 | 19.17 | 630,559 | -0.52(-2.64%) |
Oct 10, 2016 | 19.72 | 19.76 | 19.46 | 19.69 | 311,932 | +0.20(+1.03%) |
Oct 07, 2016 | 19.24 | 19.53 | 18.99 | 19.49 | 503,500 | +0.39(+2.04%) |
Oct 06, 2016 | 19.74 | 19.99 | 19.05 | 19.10 | 431,920 | -0.77(-3.88%) |
Oct 05, 2016 | 19.73 | 19.97 | 19.63 | 19.87 | 347,814 | +0.26(+1.33%) |
Oct 04, 2016 | 19.34 | 19.61 | 19.27 | 19.61 | 540,163 | +0.27(+1.40%) |
Oct 03, 2016 | 18.75 | 19.35 | 18.57 | 19.34 | 506,504 | +0.37(+1.95%) |
Sep 30, 2016 | 18.96 | 19.19 | 18.69 | 18.97 | 382,694 | +0.13(+0.69%) |
Sep 29, 2016 | 19.54 | 19.57 | 18.68 | 18.84 | 556,869 | -0.73(-3.73%) |
Sep 28, 2016 | 19.87 | 19.87 | 19.45 | 19.57 | 384,288 | -0.34(-1.71%) |
Sep 27, 2016 | 19.51 | 20.11 | 19.36 | 19.91 | 478,488 | +0.33(+1.69%) |
Sep 26, 2016 | 20.11 | 20.17 | 19.26 | 19.58 | 776,867 | -0.49(-2.44%) |
Sep 23, 2016 | 19.71 | 20.76 | 19.50 | 20.07 | 1,593,403 | +0.32(+1.62%) |
Sep 22, 2016 | 20.96 | 21.11 | 19.65 | 19.75 | 1,314,352 | -1.15(-5.50%) |
Sep 21, 2016 | 21.50 | 21.50 | 20.17 | 20.90 | 6,087,485 | -0.36(-1.69%) |
Sep 20, 2016 | 20.08 | 21.53 | 20.08 | 21.26 | 2,930,184 | +2.26(+11.89%) |
Sep 19, 2016 | 19.35 | 19.64 | 18.87 | 19.00 | 370,085 | -0.16(-0.84%) |
Sep 16, 2016 | 18.69 | 19.19 | 18.65 | 19.16 | 685,851 | +0.50(+2.65%) |
Sep 15, 2016 | 18.31 | 18.69 | 18.28 | 18.66 | 455,508 | +0.43(+2.39%) |
Sep 14, 2016 | 17.85 | 18.49 | 17.65 | 18.23 | 574,321 | +0.32(+1.79%) |
Sep 13, 2016 | 18.28 | 18.36 | 17.19 | 17.91 | 530,941 | -0.49(-2.66%) |
Sep 12, 2016 | 18.03 | 18.56 | 18.01 | 18.40 | 418,280 | +0.25(+1.38%) |
Sep 09, 2016 | 18.80 | 18.80 | 18.13 | 18.15 | 251,150 | -0.71(-3.76%) |
Sep 08, 2016 | 18.92 | 19.33 | 18.74 | 18.86 | 365,119 | -0.17(-0.89%) |
Sep 07, 2016 | 18.76 | 19.04 | 18.59 | 19.03 | 235,335 | +0.12(+0.63%) |
Sep 06, 2016 | 18.67 | 19.11 | 18.64 | 18.91 | 329,923 | +0.35(+1.89%) |
Sep 02, 2016 | 19.15 | 18.56 | 18.56 | 18.56 | 248,000 | -0.43(-2.26%) |
Sep 01, 2016 | 19.00 | 19.09 | 18.49 | 18.99 | 263,238 | -0.01(-0.05%) |
Aug 31, 2016 | 19.48 | 19.49 | 18.37 | 19.00 | 434,893 | -0.45(-2.31%) |
Aug 30, 2016 | 19.35 | 19.51 | 19.18 | 19.45 | 263,859 | +0.10(+0.52%) |
Aug 29, 2016 | 19.54 | 19.72 | 19.17 | 19.35 | 402,886 | -0.09(-0.46%) |
Aug 26, 2016 | 19.15 | 19.77 | 19.12 | 19.44 | 315,663 | +0.22(+1.14%) |
Aug 25, 2016 | 19.31 | 19.68 | 18.91 | 19.22 | 430,622 | -0.08(-0.41%) |
Aug 24, 2016 | 20.49 | 21.16 | 19.22 | 19.30 | 667,037 | -1.11(-5.44%) |
Aug 23, 2016 | 20.05 | 20.49 | 19.77 | 20.41 | 621,424 | +0.40(+2.00%) |
Aug 22, 2016 | 19.50 | 20.49 | 19.37 | 20.01 | 1,014,545 | +0.54(+2.77%) |
Aug 19, 2016 | 19.28 | 19.49 | 19.15 | 19.47 | 434,966 | -0.04(-0.21%) |
Aug 18, 2016 | 19.00 | 19.69 | 18.84 | 19.51 | 664,353 | +0.51(+2.68%) |
Aug 17, 2016 | 18.34 | 19.00 | 18.14 | 19.00 | 788,214 | +0.66(+3.60%) |
Aug 16, 2016 | 18.08 | 18.54 | 18.05 | 18.34 | 380,428 | -0.04(-0.22%) |
Aug 15, 2016 | 18.39 | 18.59 | 17.98 | 18.38 | 359,071 | +0.28(+1.55%) |
Aug 12, 2016 | 18.45 | 18.45 | 17.94 | 18.10 | 355,669 | -0.56(-3.00%) |
Aug 11, 2016 | 18.20 | 18.68 | 17.95 | 18.66 | 855,857 | +0.49(+2.70%) |
Aug 10, 2016 | 18.09 | 18.79 | 17.96 | 18.17 | 651,388 | +0.22(+1.23%) |
Aug 09, 2016 | 17.80 | 18.50 | 15.82 | 17.95 | 1,351,443 | +1.93(+12.05%) |
Aug 08, 2016 | 16.11 | 16.46 | 15.90 | 16.02 | 265,769 | +0.05(+0.31%) |
Aug 05, 2016 | 16.33 | 16.38 | 15.93 | 15.97 | 244,813 | -0.25(-1.54%) |
Aug 04, 2016 | 16.00 | 16.42 | 15.95 | 16.22 | 422,380 | -0.07(-0.43%) |
Aug 03, 2016 | 16.00 | 16.35 | 15.90 | 16.29 | 242,453 | +0.12(+0.74%) |
Aug 02, 2016 | 16.00 | 16.40 | 16.00 | 16.17 | 249,906 | -0.12(-0.74%) |