Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.78 | 19.23 | 18.67 | 19.11 | 273,252 | +0.41(+2.19%) |
Oct 28, 2016 | 19.39 | 19.74 | 18.51 | 18.70 | 420,249 | -0.55(-2.86%) |
Oct 27, 2016 | 19.22 | 19.41 | 18.97 | 19.25 | 770,433 | +0.13(+0.68%) |
Oct 26, 2016 | 20.03 | 20.03 | 18.74 | 19.12 | 419,638 | -0.61(-3.09%) |
Oct 25, 2016 | 19.97 | 19.97 | 19.72 | 19.73 | 241,642 | -0.16(-0.80%) |
Oct 24, 2016 | 19.89 | 19.97 | 19.84 | 19.89 | 109,970 | +0.12(+0.61%) |
Oct 21, 2016 | 19.48 | 19.81 | 19.30 | 19.77 | 157,594 | +0.14(+0.71%) |
Oct 20, 2016 | 19.59 | 19.80 | 19.59 | 19.63 | 118,106 | -0.03(-0.15%) |
Oct 19, 2016 | 19.36 | 19.69 | 19.31 | 19.66 | 187,043 | +0.31(+1.60%) |
Oct 18, 2016 | 19.28 | 19.47 | 19.13 | 19.35 | 155,287 | +0.34(+1.79%) |
Oct 17, 2016 | 19.02 | 19.17 | 18.96 | 19.01 | 261,967 | +0.09(+0.48%) |
Oct 14, 2016 | 18.83 | 19.00 | 18.67 | 18.92 | 236,933 | +0.11(+0.58%) |
Oct 13, 2016 | 18.38 | 18.86 | 18.29 | 18.81 | 475,853 | +0.38(+2.06%) |
Oct 12, 2016 | 18.22 | 18.45 | 18.16 | 18.43 | 134,350 | +0.29(+1.60%) |
Oct 11, 2016 | 18.21 | 18.34 | 18.01 | 18.14 | 152,630 | -0.07(-0.38%) |
Oct 10, 2016 | 17.93 | 18.33 | 17.73 | 18.21 | 108,292 | +0.54(+3.06%) |
Oct 07, 2016 | 17.90 | 17.95 | 17.50 | 17.67 | 116,565 | -0.20(-1.12%) |
Oct 06, 2016 | 17.88 | 18.07 | 17.72 | 17.87 | 185,841 | -0.09(-0.50%) |
Oct 05, 2016 | 17.65 | 18.07 | 17.63 | 17.96 | 286,357 | +0.32(+1.81%) |
Oct 04, 2016 | 17.56 | 17.76 | 17.48 | 17.64 | 140,890 | +0.03(+0.17%) |
Oct 03, 2016 | 17.48 | 17.65 | 17.25 | 17.61 | 82,000 | +0.22(+1.27%) |
Sep 30, 2016 | 17.33 | 17.53 | 17.15 | 17.39 | 1,062,605 | +0.17(+0.99%) |
Sep 29, 2016 | 17.31 | 17.45 | 17.00 | 17.22 | 934,995 | -0.08(-0.46%) |
Sep 28, 2016 | 17.58 | 17.70 | 17.21 | 17.30 | 234,208 | -0.25(-1.42%) |
Sep 27, 2016 | 17.30 | 17.60 | 17.10 | 17.55 | 268,060 | +0.41(+2.39%) |
Sep 26, 2016 | 17.46 | 17.46 | 17.06 | 17.14 | 201,172 | -0.32(-1.83%) |
Sep 23, 2016 | 17.50 | 17.61 | 17.31 | 17.46 | 195,631 | -0.03(-0.17%) |
Sep 22, 2016 | 17.36 | 17.59 | 17.36 | 17.49 | 311,706 | +0.30(+1.75%) |
Sep 21, 2016 | 17.25 | 17.39 | 17.00 | 17.19 | 146,297 | +0.05(+0.29%) |
Sep 20, 2016 | 17.10 | 17.30 | 17.05 | 17.14 | 414,317 | +0.05(+0.29%) |
Sep 19, 2016 | 17.11 | 17.35 | 16.98 | 17.09 | 383,992 | +0.04(+0.23%) |
Sep 16, 2016 | 16.91 | 17.23 | 16.91 | 17.05 | 117,539 | -0.07(-0.41%) |
Sep 15, 2016 | 17.54 | 17.66 | 17.01 | 17.12 | 380,243 | -0.33(-1.89%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.34 | 17.45 | 302,951 | +0.07(+0.40%) |
Sep 13, 2016 | 17.29 | 17.53 | 16.79 | 17.38 | 348,659 | -0.23(-1.31%) |
Sep 12, 2016 | 17.57 | 17.72 | 17.05 | 17.61 | 216,806 | -0.22(-1.23%) |
Sep 09, 2016 | 17.82 | 17.95 | 17.62 | 17.83 | 237,271 | -0.18(-1.00%) |
Sep 08, 2016 | 18.45 | 18.61 | 17.95 | 18.01 | 408,099 | -0.26(-1.42%) |
Sep 07, 2016 | 18.40 | 18.46 | 18.09 | 18.27 | 230,511 | -0.07(-0.38%) |
Sep 06, 2016 | 18.10 | 18.37 | 18.02 | 18.34 | 190,196 | +0.36(+2.00%) |
Sep 02, 2016 | 17.84 | 17.98 | 17.98 | 17.98 | 152,700 | +0.26(+1.47%) |
Sep 01, 2016 | 17.77 | 17.91 | 17.53 | 17.72 | 81,047 | -0.07(-0.39%) |
Aug 31, 2016 | 17.65 | 17.83 | 17.53 | 17.79 | 211,296 | +0.10(+0.57%) |
Aug 30, 2016 | 17.82 | 17.82 | 17.63 | 17.69 | 176,912 | -0.06(-0.34%) |
Aug 29, 2016 | 17.86 | 17.91 | 17.65 | 17.75 | 114,571 | -0.15(-0.84%) |
Aug 26, 2016 | 17.75 | 18.12 | 17.70 | 17.90 | 301,824 | +0.25(+1.42%) |
Aug 25, 2016 | 17.80 | 17.84 | 17.60 | 17.65 | 495,053 | -0.09(-0.51%) |
Aug 24, 2016 | 17.81 | 17.89 | 17.48 | 17.74 | 218,780 | -0.07(-0.39%) |
Aug 23, 2016 | 18.23 | 18.31 | 17.77 | 17.81 | 161,633 | -0.27(-1.49%) |
Aug 22, 2016 | 18.31 | 18.31 | 17.85 | 18.08 | 444,952 | -0.22(-1.20%) |
Aug 19, 2016 | 18.48 | 18.48 | 18.14 | 18.30 | 112,834 | -0.23(-1.24%) |
Aug 18, 2016 | 18.70 | 18.81 | 18.27 | 18.53 | 155,924 | -0.03(-0.16%) |
Aug 17, 2016 | 18.81 | 18.99 | 18.30 | 18.56 | 188,476 | -0.32(-1.69%) |
Aug 16, 2016 | 18.85 | 18.98 | 18.81 | 18.88 | 123,565 | +0.10(+0.53%) |
Aug 15, 2016 | 18.82 | 18.99 | 18.78 | 18.78 | 136,973 | -0.01(-0.05%) |
Aug 12, 2016 | 18.83 | 18.99 | 18.65 | 18.79 | 175,233 | +0.00(+0.00%) |
Aug 11, 2016 | 19.00 | 19.00 | 18.72 | 18.79 | 194,559 | -0.05(-0.27%) |
Aug 10, 2016 | 18.77 | 19.00 | 18.73 | 18.84 | 134,272 | +0.12(+0.64%) |
Aug 09, 2016 | 18.75 | 18.92 | 18.64 | 18.72 | 100,607 | +0.11(+0.59%) |
Aug 08, 2016 | 18.62 | 18.86 | 18.11 | 18.61 | 235,500 | +0.09(+0.49%) |
Aug 05, 2016 | 18.20 | 18.60 | 18.12 | 18.52 | 150,036 | +0.34(+1.87%) |
Aug 04, 2016 | 18.05 | 18.19 | 17.86 | 18.18 | 298,315 | +0.20(+1.11%) |
Aug 03, 2016 | 17.72 | 18.14 | 17.68 | 17.98 | 378,009 | +0.07(+0.39%) |
Aug 02, 2016 | 18.25 | 18.25 | 17.66 | 17.91 | 706,273 | -0.43(-2.34%) |