Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.13 | 17.18 | 16.88 | 17.01 | 888,475 | -0.12(-0.72%) |
Oct 28, 2016 | 17.11 | 17.37 | 17.10 | 17.13 | 1,222,654 | +0.03(+0.17%) |
Oct 27, 2016 | 17.71 | 17.71 | 17.08 | 17.10 | 1,203,153 | -0.52(-2.97%) |
Oct 26, 2016 | 17.64 | 17.79 | 17.58 | 17.63 | 1,049,377 | -0.18(-1.02%) |
Oct 25, 2016 | 17.85 | 17.94 | 17.79 | 17.81 | 720,532 | -0.12(-0.69%) |
Oct 24, 2016 | 17.85 | 18.04 | 17.78 | 17.93 | 1,702,406 | +0.17(+0.97%) |
Oct 21, 2016 | 17.95 | 18.04 | 17.69 | 17.76 | 1,375,108 | -0.31(-1.74%) |
Oct 20, 2016 | 18.03 | 18.26 | 17.94 | 18.07 | 604,083 | -0.06(-0.32%) |
Oct 19, 2016 | 18.11 | 18.37 | 18.05 | 18.13 | 575,535 | +0.00(+0.00%) |
Oct 18, 2016 | 18.33 | 18.43 | 18.09 | 18.13 | 861,984 | +0.04(+0.21%) |
Oct 17, 2016 | 18.12 | 18.28 | 18.01 | 18.09 | 732,163 | +0.00(+0.00%) |
Oct 14, 2016 | 18.28 | 18.34 | 17.98 | 18.09 | 583,549 | -0.09(-0.47%) |
Oct 13, 2016 | 18.19 | 18.29 | 17.91 | 18.18 | 758,175 | -0.21(-1.14%) |
Oct 12, 2016 | 18.38 | 18.57 | 18.32 | 18.39 | 649,670 | -0.03(-0.15%) |
Oct 11, 2016 | 18.74 | 18.74 | 18.32 | 18.42 | 511,189 | -0.33(-1.78%) |
Oct 10, 2016 | 18.62 | 18.83 | 18.62 | 18.75 | 676,222 | +0.24(+1.29%) |
Oct 07, 2016 | 18.81 | 18.81 | 18.43 | 18.51 | 650,894 | -0.32(-1.72%) |
Oct 06, 2016 | 18.85 | 18.93 | 18.79 | 18.83 | 830,301 | +0.01(+0.05%) |
Oct 05, 2016 | 18.71 | 18.88 | 18.71 | 18.83 | 1,620,008 | +0.17(+0.92%) |
Oct 04, 2016 | 18.65 | 18.87 | 18.54 | 18.65 | 1,192,470 | -0.04(-0.20%) |
Oct 03, 2016 | 18.96 | 19.04 | 18.59 | 18.69 | 953,937 | -0.14(-0.76%) |
Sep 30, 2016 | 18.50 | 18.90 | 18.23 | 18.83 | 1,184,942 | +0.42(+2.28%) |
Sep 29, 2016 | 18.74 | 18.81 | 18.30 | 18.42 | 1,093,769 | -0.39(-2.08%) |
Sep 28, 2016 | 18.37 | 18.82 | 18.37 | 18.81 | 1,271,726 | +0.47(+2.54%) |
Sep 27, 2016 | 18.13 | 18.34 | 17.90 | 18.34 | 1,357,121 | +0.24(+1.32%) |
Sep 26, 2016 | 18.09 | 18.21 | 17.91 | 18.10 | 931,033 | -0.08(-0.42%) |
Sep 23, 2016 | 18.29 | 18.29 | 18.02 | 18.18 | 878,242 | -0.14(-0.78%) |
Sep 22, 2016 | 18.02 | 18.36 | 17.97 | 18.32 | 986,553 | +0.48(+2.67%) |
Sep 21, 2016 | 17.72 | 17.85 | 17.44 | 17.84 | 993,025 | +0.22(+1.24%) |
Sep 20, 2016 | 17.78 | 17.78 | 17.52 | 17.63 | 1,024,805 | -0.10(-0.54%) |
Sep 19, 2016 | 17.97 | 18.09 | 17.64 | 17.72 | 1,474,175 | +0.12(+0.70%) |
Sep 16, 2016 | 17.72 | 17.72 | 17.40 | 17.60 | 1,479,687 | -0.24(-1.34%) |
Sep 15, 2016 | 17.81 | 17.98 | 17.68 | 17.84 | 851,117 | +0.04(+0.21%) |
Sep 14, 2016 | 17.69 | 17.88 | 17.53 | 17.80 | 1,416,425 | +0.14(+0.81%) |
Sep 13, 2016 | 18.09 | 18.09 | 17.64 | 17.65 | 1,384,682 | -0.56(-3.08%) |
Sep 12, 2016 | 17.96 | 18.24 | 17.80 | 18.22 | 1,729,499 | +0.10(+0.53%) |
Sep 09, 2016 | 18.68 | 18.71 | 17.99 | 18.12 | 1,665,735 | -0.73(-3.89%) |
Sep 08, 2016 | 19.66 | 20.00 | 18.69 | 18.85 | 2,770,056 | +0.03(+0.15%) |
Sep 07, 2016 | 18.65 | 18.90 | 18.65 | 18.83 | 917,274 | +0.13(+0.71%) |
Sep 06, 2016 | 18.81 | 18.86 | 18.61 | 18.69 | 433,003 | -0.03(-0.15%) |
Sep 02, 2016 | 18.83 | 18.72 | 18.72 | 18.72 | 628,741 | -0.07(-0.36%) |
Sep 01, 2016 | 18.72 | 18.96 | 18.62 | 18.79 | 884,251 | +0.22(+1.18%) |
Aug 31, 2016 | 18.62 | 18.63 | 18.32 | 18.57 | 1,461,982 | -0.02(-0.10%) |
Aug 30, 2016 | 18.71 | 18.81 | 18.51 | 18.59 | 947,629 | -0.18(-0.96%) |
Aug 29, 2016 | 18.92 | 19.00 | 18.73 | 18.77 | 794,028 | -0.20(-1.05%) |
Aug 26, 2016 | 18.99 | 19.15 | 18.76 | 18.97 | 1,084,546 | -0.03(-0.15%) |
Aug 25, 2016 | 19.06 | 19.06 | 18.87 | 19.00 | 793,717 | -0.09(-0.45%) |
Aug 24, 2016 | 19.23 | 19.40 | 19.04 | 19.08 | 985,057 | -0.21(-1.09%) |
Aug 23, 2016 | 18.94 | 19.37 | 18.94 | 19.29 | 988,297 | +0.48(+2.53%) |
Aug 22, 2016 | 18.84 | 18.85 | 18.60 | 18.82 | 540,690 | -0.04(-0.20%) |
Aug 19, 2016 | 18.73 | 18.87 | 18.62 | 18.85 | 866,225 | +0.10(+0.56%) |
Aug 18, 2016 | 18.59 | 18.75 | 18.44 | 18.75 | 552,186 | +0.11(+0.61%) |
Aug 17, 2016 | 18.68 | 18.71 | 18.34 | 18.63 | 1,008,719 | +0.00(+0.00%) |
Aug 16, 2016 | 18.72 | 18.84 | 18.46 | 18.63 | 1,260,130 | -0.16(-0.86%) |
Aug 15, 2016 | 19.00 | 19.19 | 18.79 | 18.80 | 1,685,643 | -0.08(-0.40%) |
Aug 12, 2016 | 19.04 | 19.13 | 18.78 | 18.87 | 935,677 | -0.17(-0.90%) |
Aug 11, 2016 | 18.50 | 19.10 | 18.36 | 19.04 | 2,597,911 | +0.58(+3.15%) |
Aug 10, 2016 | 18.51 | 18.62 | 18.28 | 18.46 | 1,516,925 | +0.01(+0.05%) |
Aug 09, 2016 | 17.88 | 18.56 | 17.78 | 18.45 | 1,728,818 | +0.51(+2.87%) |
Aug 08, 2016 | 17.88 | 18.00 | 17.77 | 17.94 | 1,045,518 | +0.09(+0.48%) |
Aug 05, 2016 | 17.57 | 18.00 | 17.47 | 17.85 | 1,371,897 | +0.33(+1.90%) |
Aug 04, 2016 | 17.98 | 18.61 | 17.14 | 17.52 | 4,130,902 | -0.56(-3.11%) |
Aug 03, 2016 | 18.08 | 18.28 | 17.88 | 18.08 | 1,584,654 | -0.07(-0.37%) |
Aug 02, 2016 | 18.50 | 18.57 | 18.00 | 18.15 | 1,053,894 | -0.36(-1.96%) |