Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.48 | 18.61 | 18.02 | 18.12 | 615,396 | -0.38(-2.05%) |
Oct 28, 2016 | 18.64 | 18.87 | 18.41 | 18.50 | 478,442 | -0.20(-1.07%) |
Oct 27, 2016 | 19.22 | 19.35 | 18.54 | 18.70 | 342,524 | -0.40(-2.09%) |
Oct 26, 2016 | 19.32 | 19.47 | 18.95 | 19.10 | 289,483 | -0.31(-1.60%) |
Oct 25, 2016 | 19.84 | 19.87 | 19.37 | 19.41 | 302,679 | -0.42(-2.12%) |
Oct 24, 2016 | 19.93 | 20.20 | 19.79 | 19.83 | 259,948 | +0.14(+0.71%) |
Oct 21, 2016 | 19.54 | 19.79 | 19.39 | 19.69 | 258,478 | -0.02(-0.10%) |
Oct 20, 2016 | 19.94 | 20.02 | 19.62 | 19.71 | 472,260 | -0.33(-1.65%) |
Oct 19, 2016 | 19.75 | 20.06 | 19.69 | 20.04 | 355,064 | +0.31(+1.57%) |
Oct 18, 2016 | 19.77 | 19.77 | 19.49 | 19.73 | 343,569 | +0.23(+1.18%) |
Oct 17, 2016 | 19.07 | 19.53 | 19.02 | 19.50 | 651,140 | +0.50(+2.63%) |
Oct 14, 2016 | 18.52 | 19.02 | 18.49 | 19.00 | 717,888 | +0.53(+2.87%) |
Oct 13, 2016 | 18.52 | 18.60 | 18.34 | 18.47 | 351,662 | -0.27(-1.44%) |
Oct 12, 2016 | 18.70 | 18.86 | 18.61 | 18.74 | 283,851 | +0.09(+0.48%) |
Oct 11, 2016 | 19.32 | 19.56 | 18.63 | 18.65 | 381,610 | -0.76(-3.92%) |
Oct 10, 2016 | 19.37 | 19.61 | 19.25 | 19.41 | 255,100 | +0.20(+1.04%) |
Oct 07, 2016 | 19.72 | 19.72 | 19.18 | 19.21 | 861,510 | -0.50(-2.54%) |
Oct 06, 2016 | 19.58 | 19.80 | 19.50 | 19.71 | 214,639 | +0.10(+0.51%) |
Oct 05, 2016 | 19.61 | 19.84 | 19.46 | 19.61 | 343,487 | +0.12(+0.62%) |
Oct 04, 2016 | 19.18 | 19.55 | 19.14 | 19.49 | 285,751 | +0.33(+1.72%) |
Oct 03, 2016 | 19.24 | 19.41 | 19.11 | 19.16 | 291,894 | -0.22(-1.14%) |
Sep 30, 2016 | 19.26 | 19.49 | 18.88 | 19.38 | 557,201 | +0.26(+1.36%) |
Sep 29, 2016 | 19.23 | 19.27 | 18.98 | 19.12 | 395,635 | -0.18(-0.93%) |
Sep 28, 2016 | 19.06 | 19.31 | 18.79 | 19.30 | 283,214 | +0.31(+1.63%) |
Sep 27, 2016 | 18.66 | 19.03 | 18.66 | 18.99 | 234,423 | +0.30(+1.61%) |
Sep 26, 2016 | 18.80 | 18.96 | 18.67 | 18.69 | 394,041 | -0.25(-1.32%) |
Sep 23, 2016 | 18.93 | 19.05 | 18.74 | 18.94 | 346,648 | -0.03(-0.16%) |
Sep 22, 2016 | 18.68 | 18.99 | 18.66 | 18.97 | 434,982 | +0.46(+2.49%) |
Sep 21, 2016 | 18.34 | 18.53 | 18.27 | 18.51 | 256,757 | +0.21(+1.15%) |
Sep 20, 2016 | 18.45 | 18.45 | 18.22 | 18.30 | 224,441 | -0.01(-0.05%) |
Sep 19, 2016 | 18.29 | 18.50 | 18.05 | 18.31 | 267,703 | +0.15(+0.83%) |
Sep 16, 2016 | 18.27 | 18.32 | 18.07 | 18.16 | 639,046 | -0.12(-0.66%) |
Sep 15, 2016 | 17.97 | 18.30 | 17.87 | 18.28 | 464,474 | +0.31(+1.73%) |
Sep 14, 2016 | 18.08 | 18.28 | 17.89 | 17.97 | 199,571 | -0.07(-0.39%) |
Sep 13, 2016 | 18.64 | 18.71 | 18.03 | 18.04 | 362,422 | -0.80(-4.25%) |
Sep 12, 2016 | 18.31 | 18.86 | 18.31 | 18.84 | 350,616 | +0.41(+2.22%) |
Sep 09, 2016 | 18.90 | 19.00 | 18.43 | 18.43 | 465,377 | -0.70(-3.66%) |
Sep 08, 2016 | 19.44 | 19.44 | 19.11 | 19.13 | 388,969 | -0.31(-1.59%) |
Sep 07, 2016 | 19.33 | 19.80 | 19.31 | 19.44 | 669,984 | +0.05(+0.26%) |
Sep 06, 2016 | 19.62 | 19.72 | 19.29 | 19.39 | 269,360 | -0.15(-0.77%) |
Sep 02, 2016 | 19.39 | 19.54 | 19.54 | 19.54 | 408,300 | +0.31(+1.61%) |
Sep 01, 2016 | 19.16 | 19.26 | 18.84 | 19.23 | 387,806 | +0.13(+0.68%) |
Aug 31, 2016 | 19.03 | 19.20 | 18.87 | 19.10 | 499,264 | +0.10(+0.53%) |
Aug 30, 2016 | 18.82 | 19.02 | 18.77 | 19.00 | 226,772 | +0.23(+1.23%) |
Aug 29, 2016 | 18.77 | 18.98 | 18.59 | 18.77 | 301,024 | +0.01(+0.05%) |
Aug 26, 2016 | 18.59 | 18.94 | 17.74 | 18.76 | 286,000 | +0.13(+0.70%) |
Aug 25, 2016 | 18.53 | 18.64 | 18.06 | 18.63 | 254,449 | +0.08(+0.43%) |
Aug 24, 2016 | 18.44 | 18.61 | 17.79 | 18.55 | 349,022 | +0.04(+0.22%) |
Aug 23, 2016 | 18.05 | 18.55 | 17.71 | 18.51 | 461,468 | +0.51(+2.83%) |
Aug 22, 2016 | 17.97 | 18.12 | 17.90 | 18.00 | 182,837 | -0.08(-0.44%) |
Aug 19, 2016 | 17.91 | 18.10 | 17.80 | 18.08 | 393,232 | +0.16(+0.89%) |
Aug 18, 2016 | 17.88 | 18.04 | 17.78 | 17.92 | 640,867 | +0.05(+0.28%) |
Aug 17, 2016 | 18.13 | 18.40 | 17.57 | 17.87 | 589,001 | -0.29(-1.60%) |
Aug 16, 2016 | 18.51 | 18.59 | 18.14 | 18.16 | 430,209 | -0.38(-2.05%) |
Aug 15, 2016 | 18.69 | 18.87 | 18.45 | 18.54 | 288,520 | -0.14(-0.75%) |
Aug 12, 2016 | 18.97 | 18.97 | 18.55 | 18.68 | 322,045 | -0.37(-1.94%) |
Aug 11, 2016 | 19.11 | 19.21 | 18.99 | 19.05 | 713,729 | -0.05(-0.26%) |
Aug 10, 2016 | 19.16 | 19.20 | 19.04 | 19.10 | 461,323 | -0.07(-0.37%) |
Aug 09, 2016 | 18.90 | 19.24 | 18.73 | 19.17 | 324,996 | +0.33(+1.75%) |
Aug 08, 2016 | 18.92 | 19.05 | 18.78 | 18.84 | 398,017 | -0.14(-0.74%) |
Aug 05, 2016 | 18.71 | 19.27 | 18.71 | 18.98 | 565,899 | +0.38(+2.04%) |
Aug 04, 2016 | 18.83 | 19.00 | 18.56 | 18.60 | 288,205 | -0.29(-1.54%) |
Aug 03, 2016 | 18.91 | 19.16 | 18.83 | 18.89 | 482,060 | -0.10(-0.53%) |
Aug 02, 2016 | 19.67 | 19.75 | 18.99 | 18.99 | 455,158 | -0.74(-3.75%) |