Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.00 | 19.09 | 18.78 | 19.01 | 176,389 | +0.08(+0.42%) |
Oct 28, 2016 | 19.12 | 19.40 | 18.89 | 18.93 | 157,147 | -0.25(-1.30%) |
Oct 27, 2016 | 19.87 | 19.88 | 19.12 | 19.18 | 148,592 | -0.56(-2.84%) |
Oct 26, 2016 | 20.05 | 20.31 | 19.74 | 19.74 | 209,324 | -0.48(-2.37%) |
Oct 25, 2016 | 20.08 | 20.25 | 19.93 | 20.22 | 242,426 | +0.05(+0.25%) |
Oct 24, 2016 | 20.15 | 20.38 | 20.01 | 20.17 | 183,281 | +0.18(+0.90%) |
Oct 21, 2016 | 19.52 | 20.00 | 19.43 | 19.99 | 136,863 | +0.15(+0.76%) |
Oct 20, 2016 | 19.83 | 19.92 | 19.71 | 19.84 | 134,084 | -0.10(-0.50%) |
Oct 19, 2016 | 19.81 | 20.08 | 19.69 | 19.94 | 160,144 | +0.18(+0.91%) |
Oct 18, 2016 | 20.19 | 20.19 | 19.64 | 19.76 | 157,286 | +0.09(+0.46%) |
Oct 17, 2016 | 19.76 | 19.93 | 19.54 | 19.67 | 142,567 | -0.12(-0.61%) |
Oct 14, 2016 | 19.95 | 20.15 | 19.59 | 19.79 | 152,525 | -0.03(-0.15%) |
Oct 13, 2016 | 20.09 | 20.12 | 19.64 | 19.82 | 293,731 | -0.57(-2.80%) |
Oct 12, 2016 | 20.28 | 20.50 | 20.10 | 20.39 | 256,335 | +0.17(+0.84%) |
Oct 11, 2016 | 20.29 | 20.43 | 19.91 | 20.22 | 260,246 | -0.15(-0.74%) |
Oct 10, 2016 | 20.44 | 20.48 | 20.04 | 20.37 | 208,600 | +0.11(+0.54%) |
Oct 07, 2016 | 20.30 | 20.31 | 19.82 | 20.26 | 306,583 | -0.10(-0.49%) |
Oct 06, 2016 | 20.10 | 20.42 | 20.09 | 20.36 | 183,726 | +0.19(+0.94%) |
Oct 05, 2016 | 19.84 | 20.42 | 19.79 | 20.17 | 245,458 | +0.40(+2.02%) |
Oct 04, 2016 | 20.09 | 20.35 | 19.56 | 19.77 | 247,390 | -0.28(-1.40%) |
Oct 03, 2016 | 20.15 | 20.36 | 19.96 | 20.05 | 253,915 | -0.09(-0.45%) |
Sep 30, 2016 | 20.00 | 20.45 | 19.99 | 20.14 | 200,799 | +0.17(+0.85%) |
Sep 29, 2016 | 19.83 | 20.07 | 19.79 | 19.97 | 187,342 | -0.02(-0.10%) |
Sep 28, 2016 | 19.64 | 20.01 | 19.57 | 19.99 | 146,229 | +0.45(+2.30%) |
Sep 27, 2016 | 19.27 | 19.60 | 19.22 | 19.54 | 180,219 | +0.19(+0.98%) |
Sep 26, 2016 | 19.58 | 19.72 | 19.34 | 19.35 | 185,812 | -0.42(-2.12%) |
Sep 23, 2016 | 20.29 | 20.29 | 19.73 | 19.77 | 189,857 | -0.69(-3.37%) |
Sep 22, 2016 | 20.27 | 20.55 | 20.16 | 20.46 | 221,653 | +0.45(+2.25%) |
Sep 21, 2016 | 19.59 | 20.04 | 19.55 | 20.01 | 191,720 | +0.58(+2.99%) |
Sep 20, 2016 | 19.81 | 19.87 | 19.24 | 19.43 | 203,703 | -0.23(-1.17%) |
Sep 19, 2016 | 19.60 | 19.87 | 19.41 | 19.66 | 158,187 | +0.22(+1.13%) |
Sep 16, 2016 | 19.40 | 19.59 | 19.19 | 19.44 | 334,683 | -0.13(-0.66%) |
Sep 15, 2016 | 19.25 | 19.58 | 19.22 | 19.57 | 158,489 | +0.33(+1.72%) |
Sep 14, 2016 | 19.56 | 19.68 | 19.09 | 19.24 | 213,174 | -0.26(-1.33%) |
Sep 13, 2016 | 19.39 | 19.64 | 19.33 | 19.50 | 337,231 | -0.23(-1.17%) |
Sep 12, 2016 | 19.10 | 19.73 | 19.08 | 19.73 | 364,321 | +0.42(+2.18%) |
Sep 09, 2016 | 20.25 | 20.25 | 19.30 | 19.31 | 485,197 | -1.10(-5.39%) |
Sep 08, 2016 | 20.33 | 20.52 | 20.14 | 20.41 | 316,342 | +0.06(+0.29%) |
Sep 07, 2016 | 19.97 | 20.42 | 19.97 | 20.35 | 445,825 | +0.26(+1.29%) |
Sep 06, 2016 | 20.09 | 20.18 | 19.58 | 20.09 | 274,661 | +0.07(+0.35%) |
Sep 02, 2016 | 19.52 | 20.02 | 20.02 | 20.02 | 366,300 | +0.64(+3.30%) |
Sep 01, 2016 | 18.94 | 19.40 | 18.82 | 19.38 | 347,037 | +0.44(+2.32%) |
Aug 31, 2016 | 18.96 | 19.15 | 18.76 | 18.94 | 435,035 | -0.16(-0.84%) |
Aug 30, 2016 | 19.16 | 19.39 | 18.80 | 19.10 | 215,886 | -0.13(-0.68%) |
Aug 29, 2016 | 19.03 | 19.27 | 18.84 | 19.23 | 223,558 | +0.21(+1.10%) |
Aug 26, 2016 | 19.19 | 19.31 | 18.85 | 19.02 | 223,105 | -0.15(-0.78%) |
Aug 25, 2016 | 18.79 | 19.18 | 18.75 | 19.17 | 581,291 | +0.33(+1.75%) |
Aug 24, 2016 | 18.78 | 19.12 | 18.60 | 18.84 | 209,342 | -0.05(-0.26%) |
Aug 23, 2016 | 18.70 | 19.01 | 18.69 | 18.89 | 174,690 | +0.33(+1.78%) |
Aug 22, 2016 | 18.48 | 18.65 | 18.29 | 18.56 | 158,723 | -0.06(-0.32%) |
Aug 19, 2016 | 18.36 | 18.66 | 18.34 | 18.62 | 182,581 | +0.15(+0.81%) |
Aug 18, 2016 | 18.24 | 18.50 | 18.23 | 18.47 | 149,735 | +0.28(+1.54%) |
Aug 17, 2016 | 18.20 | 18.49 | 18.15 | 18.19 | 226,619 | -0.08(-0.44%) |
Aug 16, 2016 | 18.37 | 18.43 | 18.26 | 18.27 | 135,933 | -0.13(-0.71%) |
Aug 15, 2016 | 18.42 | 18.65 | 18.36 | 18.40 | 248,774 | +0.13(+0.71%) |
Aug 12, 2016 | 18.32 | 18.42 | 18.18 | 18.27 | 119,347 | -0.10(-0.54%) |
Aug 11, 2016 | 18.21 | 18.82 | 18.21 | 18.37 | 344,622 | +0.23(+1.27%) |
Aug 10, 2016 | 18.00 | 18.21 | 17.84 | 18.14 | 279,666 | +0.24(+1.34%) |
Aug 09, 2016 | 17.99 | 18.18 | 17.79 | 17.90 | 270,087 | -0.14(-0.78%) |
Aug 08, 2016 | 17.88 | 18.08 | 17.81 | 18.04 | 315,173 | +0.28(+1.58%) |
Aug 05, 2016 | 16.26 | 18.69 | 16.21 | 17.76 | 1,035,648 | +2.56(+16.84%) |
Aug 04, 2016 | 15.06 | 15.41 | 15.01 | 15.20 | 264,303 | +0.09(+0.60%) |
Aug 03, 2016 | 14.77 | 15.15 | 14.43 | 15.11 | 487,698 | +0.49(+3.35%) |
Aug 02, 2016 | 15.00 | 15.08 | 14.59 | 14.62 | 272,846 | -0.39(-2.60%) |