Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.75 | 22.25 | 20.90 | 21.20 | 284,150 | -0.73(-3.33%) |
Oct 28, 2016 | 23.72 | 23.72 | 21.77 | 21.93 | 501,060 | -2.03(-8.47%) |
Oct 27, 2016 | 21.10 | 24.53 | 21.10 | 23.96 | 1,050,680 | +5.38(+28.96%) |
Oct 26, 2016 | 19.90 | 20.00 | 18.38 | 18.58 | 240,579 | -1.52(-7.56%) |
Oct 25, 2016 | 20.35 | 20.84 | 19.73 | 20.10 | 241,014 | -0.41(-2.00%) |
Oct 24, 2016 | 22.10 | 22.30 | 20.14 | 20.51 | 289,910 | -1.82(-8.15%) |
Oct 21, 2016 | 22.47 | 22.88 | 22.17 | 22.33 | 103,100 | -0.07(-0.31%) |
Oct 20, 2016 | 22.52 | 22.63 | 22.30 | 22.40 | 59,474 | +0.01(+0.04%) |
Oct 19, 2016 | 22.41 | 22.52 | 21.98 | 22.39 | 106,798 | -0.02(-0.09%) |
Oct 18, 2016 | 22.95 | 23.45 | 22.37 | 22.41 | 263,817 | -0.42(-1.84%) |
Oct 17, 2016 | 21.70 | 23.05 | 21.69 | 22.83 | 237,147 | +1.21(+5.60%) |
Oct 14, 2016 | 21.69 | 22.02 | 21.50 | 21.62 | 106,513 | +0.14(+0.65%) |
Oct 13, 2016 | 21.85 | 21.90 | 20.64 | 21.48 | 138,692 | -0.61(-2.76%) |
Oct 12, 2016 | 22.48 | 22.71 | 20.86 | 22.09 | 254,755 | -0.44(-1.95%) |
Oct 11, 2016 | 22.83 | 23.28 | 22.41 | 22.53 | 288,196 | -0.19(-0.84%) |
Oct 10, 2016 | 22.27 | 22.99 | 22.21 | 22.72 | 281,716 | +0.33(+1.47%) |
Oct 07, 2016 | 22.18 | 22.49 | 22.03 | 22.39 | 167,367 | +0.42(+1.91%) |
Oct 06, 2016 | 21.80 | 22.05 | 21.60 | 21.97 | 124,574 | +0.24(+1.10%) |
Oct 05, 2016 | 21.80 | 22.11 | 21.64 | 21.73 | 241,660 | -0.07(-0.32%) |
Oct 04, 2016 | 21.95 | 22.17 | 21.60 | 21.80 | 375,471 | +0.03(+0.14%) |
Oct 03, 2016 | 21.86 | 22.00 | 21.55 | 21.77 | 346,770 | +0.23(+1.07%) |
Sep 30, 2016 | 20.81 | 21.91 | 20.68 | 21.54 | 224,572 | +0.70(+3.36%) |
Sep 29, 2016 | 21.00 | 21.13 | 20.57 | 20.84 | 183,013 | -0.16(-0.76%) |
Sep 28, 2016 | 21.00 | 21.00 | 20.42 | 21.00 | 149,506 | +0.14(+0.67%) |
Sep 27, 2016 | 19.84 | 20.87 | 19.78 | 20.86 | 269,538 | +1.08(+5.46%) |
Sep 26, 2016 | 20.76 | 20.90 | 19.66 | 19.78 | 152,441 | -0.11(-0.55%) |
Sep 23, 2016 | 19.79 | 19.91 | 19.55 | 19.89 | 144,188 | +0.17(+0.86%) |
Sep 22, 2016 | 19.64 | 19.82 | 19.23 | 19.72 | 152,423 | +0.28(+1.44%) |
Sep 21, 2016 | 20.02 | 20.02 | 18.84 | 19.44 | 185,331 | +0.24(+1.25%) |
Sep 20, 2016 | 18.40 | 19.23 | 18.15 | 19.20 | 154,946 | +0.88(+4.80%) |
Sep 19, 2016 | 18.26 | 18.58 | 18.18 | 18.32 | 157,004 | +0.10(+0.55%) |
Sep 16, 2016 | 17.61 | 18.29 | 17.50 | 18.22 | 161,059 | +0.47(+2.65%) |
Sep 15, 2016 | 17.40 | 17.75 | 17.30 | 17.75 | 153,605 | +0.38(+2.19%) |
Sep 14, 2016 | 16.74 | 17.44 | 16.67 | 17.37 | 133,803 | +0.70(+4.20%) |
Sep 13, 2016 | 17.03 | 17.07 | 16.62 | 16.67 | 136,741 | -0.33(-1.94%) |
Sep 12, 2016 | 16.70 | 17.06 | 16.03 | 17.00 | 174,431 | +0.18(+1.07%) |
Sep 09, 2016 | 17.56 | 17.70 | 16.81 | 16.82 | 98,904 | -0.89(-5.03%) |
Sep 08, 2016 | 17.75 | 17.79 | 17.60 | 17.71 | 85,366 | -0.04(-0.23%) |
Sep 07, 2016 | 17.64 | 17.84 | 17.26 | 17.75 | 237,442 | +0.10(+0.57%) |
Sep 06, 2016 | 17.95 | 17.97 | 17.05 | 17.65 | 285,302 | -0.71(-3.87%) |
Sep 02, 2016 | 18.53 | 18.36 | 18.36 | 18.36 | 219,800 | -0.17(-0.92%) |
Sep 01, 2016 | 18.50 | 18.61 | 18.40 | 18.53 | 62,955 | -0.04(-0.22%) |
Aug 31, 2016 | 18.55 | 18.75 | 18.41 | 18.57 | 92,424 | +0.06(+0.32%) |
Aug 30, 2016 | 18.54 | 18.66 | 18.33 | 18.51 | 136,269 | +0.04(+0.22%) |
Aug 29, 2016 | 17.56 | 18.56 | 16.87 | 18.47 | 393,704 | +0.68(+3.82%) |
Aug 26, 2016 | 17.88 | 18.41 | 17.64 | 17.79 | 202,010 | -0.30(-1.66%) |
Aug 25, 2016 | 19.00 | 19.10 | 17.66 | 18.09 | 326,081 | -1.13(-5.88%) |
Aug 24, 2016 | 19.30 | 19.35 | 18.90 | 19.22 | 190,680 | -0.08(-0.41%) |
Aug 23, 2016 | 18.27 | 19.62 | 18.24 | 19.30 | 401,973 | +1.19(+6.57%) |
Aug 22, 2016 | 18.27 | 18.48 | 17.58 | 18.11 | 251,369 | +0.00(+0.00%) |
Aug 19, 2016 | 17.94 | 18.50 | 17.84 | 18.11 | 200,290 | +0.12(+0.67%) |
Aug 18, 2016 | 18.06 | 18.32 | 17.92 | 17.99 | 134,404 | -0.11(-0.61%) |
Aug 17, 2016 | 18.51 | 18.70 | 17.70 | 18.10 | 204,098 | -0.56(-3.00%) |
Aug 16, 2016 | 18.19 | 18.90 | 18.03 | 18.66 | 333,258 | +0.46(+2.53%) |
Aug 15, 2016 | 17.78 | 18.38 | 17.48 | 18.20 | 458,980 | +0.72(+4.12%) |
Aug 12, 2016 | 18.48 | 18.48 | 16.62 | 17.48 | 312,011 | -0.92(-5.00%) |
Aug 11, 2016 | 18.18 | 18.50 | 18.13 | 18.40 | 206,098 | +0.28(+1.55%) |
Aug 10, 2016 | 18.50 | 18.52 | 17.98 | 18.12 | 213,291 | -0.08(-0.44%) |
Aug 09, 2016 | 17.99 | 18.46 | 17.65 | 18.20 | 152,804 | +0.36(+2.02%) |
Aug 08, 2016 | 17.72 | 18.00 | 17.61 | 17.84 | 228,709 | +0.65(+3.78%) |
Aug 05, 2016 | 17.29 | 17.50 | 17.00 | 17.19 | 146,276 | +0.24(+1.42%) |
Aug 04, 2016 | 15.63 | 17.00 | 15.50 | 16.95 | 111,469 | +1.43(+9.21%) |
Aug 03, 2016 | 16.69 | 16.97 | 15.15 | 15.52 | 221,098 | -1.04(-6.28%) |
Aug 02, 2016 | 17.80 | 17.95 | 16.38 | 16.56 | 175,301 | -1.28(-7.17%) |