Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.08 | 18.08 | 17.41 | 17.69 | 609,791 | -0.36(-2.01%) |
Oct 28, 2016 | 17.90 | 18.11 | 17.84 | 18.05 | 110,469 | +0.19(+1.04%) |
Oct 27, 2016 | 18.22 | 18.22 | 17.79 | 17.87 | 183,499 | -0.25(-1.38%) |
Oct 26, 2016 | 17.98 | 18.24 | 17.87 | 18.12 | 142,889 | -0.06(-0.31%) |
Oct 25, 2016 | 18.25 | 18.58 | 18.16 | 18.17 | 204,919 | -0.14(-0.75%) |
Oct 24, 2016 | 18.28 | 18.38 | 17.82 | 18.31 | 223,024 | +0.12(+0.67%) |
Oct 21, 2016 | 17.91 | 18.25 | 17.91 | 18.19 | 103,572 | +0.10(+0.54%) |
Oct 20, 2016 | 17.70 | 18.19 | 17.70 | 18.09 | 108,923 | +0.29(+1.63%) |
Oct 19, 2016 | 17.75 | 18.01 | 17.69 | 17.80 | 102,262 | +0.02(+0.14%) |
Oct 18, 2016 | 18.02 | 18.15 | 17.66 | 17.78 | 267,508 | -0.19(-1.03%) |
Oct 17, 2016 | 18.09 | 18.25 | 17.89 | 17.96 | 210,776 | -0.14(-0.76%) |
Oct 14, 2016 | 18.31 | 18.45 | 18.06 | 18.10 | 120,416 | -0.07(-0.40%) |
Oct 13, 2016 | 18.21 | 18.32 | 17.88 | 18.17 | 168,274 | -0.20(-1.10%) |
Oct 12, 2016 | 18.48 | 18.56 | 18.19 | 18.38 | 406,652 | -0.17(-0.92%) |
Oct 11, 2016 | 18.84 | 18.84 | 18.42 | 18.54 | 216,360 | -0.27(-1.42%) |
Oct 10, 2016 | 18.86 | 19.03 | 18.67 | 18.81 | 250,954 | +0.18(+0.95%) |
Oct 07, 2016 | 18.82 | 18.95 | 18.38 | 18.63 | 228,590 | -0.19(-1.03%) |
Oct 06, 2016 | 18.82 | 18.93 | 18.60 | 18.83 | 158,625 | -0.08(-0.43%) |
Oct 05, 2016 | 18.58 | 18.95 | 18.53 | 18.91 | 341,720 | +0.40(+2.14%) |
Oct 04, 2016 | 18.66 | 18.66 | 18.34 | 18.51 | 283,141 | -0.11(-0.56%) |
Oct 03, 2016 | 19.15 | 19.18 | 18.51 | 18.62 | 502,972 | -0.44(-2.29%) |
Sep 30, 2016 | 18.57 | 19.14 | 18.33 | 19.05 | 994,785 | +0.57(+3.10%) |
Sep 29, 2016 | 18.47 | 18.66 | 18.31 | 18.48 | 808,868 | -0.09(-0.48%) |
Sep 28, 2016 | 18.57 | 18.75 | 18.32 | 18.57 | 794,533 | +0.08(+0.44%) |
Sep 27, 2016 | 18.61 | 18.61 | 17.91 | 18.49 | 375,853 | -0.19(-1.04%) |
Sep 26, 2016 | 18.50 | 18.73 | 18.41 | 18.68 | 175,741 | +0.05(+0.26%) |
Sep 23, 2016 | 18.22 | 18.73 | 18.19 | 18.63 | 198,531 | +0.28(+1.54%) |
Sep 22, 2016 | 17.80 | 18.35 | 17.80 | 18.35 | 300,103 | +0.60(+3.37%) |
Sep 21, 2016 | 17.72 | 17.86 | 17.41 | 17.75 | 345,479 | +0.12(+0.69%) |
Sep 20, 2016 | 17.72 | 17.79 | 17.60 | 17.63 | 184,182 | -0.04(-0.23%) |
Sep 19, 2016 | 17.49 | 17.96 | 17.48 | 17.67 | 338,246 | +0.32(+1.81%) |
Sep 16, 2016 | 17.28 | 17.39 | 16.96 | 17.36 | 574,293 | +0.15(+0.84%) |
Sep 15, 2016 | 16.92 | 17.56 | 16.92 | 17.21 | 648,590 | +0.21(+1.24%) |
Sep 14, 2016 | 16.83 | 17.11 | 16.83 | 17.00 | 715,370 | +0.20(+1.20%) |
Sep 13, 2016 | 17.45 | 18.17 | 16.62 | 16.80 | 1,204,480 | -0.61(-3.48%) |
Sep 12, 2016 | 17.29 | 17.51 | 17.14 | 17.41 | 323,465 | +0.09(+0.51%) |
Sep 09, 2016 | 17.79 | 17.83 | 17.20 | 17.32 | 313,605 | -0.44(-2.46%) |
Sep 08, 2016 | 17.97 | 18.17 | 17.72 | 17.75 | 265,279 | -0.19(-1.04%) |
Sep 07, 2016 | 17.96 | 18.01 | 17.70 | 17.94 | 273,826 | -0.08(-0.45%) |
Sep 06, 2016 | 18.06 | 18.17 | 17.79 | 18.02 | 229,147 | -0.05(-0.27%) |
Sep 02, 2016 | 18.46 | 18.07 | 18.07 | 18.07 | 293,178 | -0.38(-2.06%) |
Sep 01, 2016 | 18.21 | 18.71 | 18.12 | 18.45 | 392,505 | +0.24(+1.33%) |
Aug 31, 2016 | 18.05 | 18.29 | 17.83 | 18.21 | 210,264 | +0.19(+1.03%) |
Aug 30, 2016 | 17.87 | 18.26 | 17.83 | 18.02 | 237,615 | +0.13(+0.72%) |
Aug 29, 2016 | 17.92 | 18.20 | 17.84 | 17.89 | 168,037 | -0.06(-0.36%) |
Aug 26, 2016 | 17.91 | 18.21 | 17.77 | 17.96 | 252,760 | +0.00(+0.00%) |
Aug 25, 2016 | 17.88 | 18.29 | 17.65 | 17.96 | 232,509 | +0.02(+0.09%) |
Aug 24, 2016 | 18.32 | 18.44 | 17.92 | 17.94 | 378,454 | -0.38(-2.07%) |
Aug 23, 2016 | 18.43 | 18.75 | 18.27 | 18.32 | 774,393 | -0.13(-0.70%) |
Aug 22, 2016 | 18.36 | 18.48 | 18.18 | 18.45 | 691,554 | +0.02(+0.13%) |
Aug 19, 2016 | 18.43 | 18.43 | 17.98 | 18.42 | 574,587 | -0.09(-0.48%) |
Aug 18, 2016 | 18.43 | 18.68 | 18.02 | 18.51 | 465,191 | +0.02(+0.13%) |
Aug 17, 2016 | 18.63 | 18.67 | 18.05 | 18.49 | 633,909 | -0.13(-0.69%) |
Aug 16, 2016 | 17.34 | 18.93 | 16.82 | 18.62 | 1,103,319 | +0.92(+5.20%) |
Aug 15, 2016 | 17.79 | 18.00 | 17.58 | 17.70 | 735,057 | -0.10(-0.54%) |
Aug 12, 2016 | 18.04 | 18.17 | 17.69 | 17.79 | 697,086 | -0.25(-1.39%) |
Aug 11, 2016 | 17.83 | 18.54 | 17.77 | 18.04 | 292,325 | +0.19(+1.04%) |
Aug 10, 2016 | 18.26 | 18.51 | 17.56 | 17.86 | 561,470 | -0.43(-2.33%) |
Aug 09, 2016 | 18.46 | 18.83 | 18.01 | 18.28 | 682,218 | -0.15(-0.83%) |
Aug 08, 2016 | 18.26 | 18.49 | 18.15 | 18.44 | 200,572 | +0.14(+0.79%) |
Aug 05, 2016 | 18.26 | 19.04 | 17.99 | 18.29 | 284,014 | +0.10(+0.53%) |
Aug 04, 2016 | 18.69 | 18.80 | 18.01 | 18.20 | 543,242 | -0.46(-2.46%) |
Aug 03, 2016 | 18.45 | 18.78 | 18.27 | 18.65 | 191,353 | +0.18(+1.00%) |
Aug 02, 2016 | 18.23 | 18.88 | 18.01 | 18.47 | 289,796 | +0.26(+1.41%) |