Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.65 | 18.65 | 18.21 | 18.51 | 181,780 | -0.21(-1.12%) |
Oct 28, 2016 | 18.75 | 19.00 | 18.67 | 18.72 | 85,290 | +0.00(+0.00%) |
Oct 27, 2016 | 18.78 | 18.99 | 18.72 | 18.72 | 107,286 | +0.07(+0.38%) |
Oct 26, 2016 | 18.79 | 19.04 | 18.64 | 18.65 | 87,346 | -0.28(-1.48%) |
Oct 25, 2016 | 19.04 | 19.05 | 18.73 | 18.93 | 100,978 | -0.15(-0.79%) |
Oct 24, 2016 | 18.88 | 19.48 | 18.79 | 19.08 | 126,630 | +0.38(+2.03%) |
Oct 21, 2016 | 18.47 | 18.77 | 18.47 | 18.70 | 90,569 | +0.03(+0.16%) |
Oct 20, 2016 | 18.45 | 18.74 | 18.37 | 18.67 | 84,649 | +0.11(+0.59%) |
Oct 19, 2016 | 18.88 | 18.88 | 18.47 | 18.56 | 227,967 | -0.21(-1.12%) |
Oct 18, 2016 | 18.82 | 18.93 | 18.68 | 18.77 | 89,040 | +0.24(+1.30%) |
Oct 17, 2016 | 18.56 | 18.74 | 18.46 | 18.53 | 86,849 | -0.04(-0.22%) |
Oct 14, 2016 | 19.01 | 19.05 | 18.56 | 18.57 | 101,407 | -0.27(-1.43%) |
Oct 13, 2016 | 18.85 | 19.04 | 18.76 | 18.84 | 128,912 | -0.21(-1.10%) |
Oct 12, 2016 | 19.27 | 19.31 | 18.84 | 19.05 | 317,432 | -0.12(-0.63%) |
Oct 11, 2016 | 19.77 | 19.77 | 19.06 | 19.17 | 137,654 | -0.60(-3.03%) |
Oct 10, 2016 | 19.77 | 20.04 | 19.69 | 19.77 | 121,287 | +0.20(+1.02%) |
Oct 07, 2016 | 19.83 | 19.83 | 19.55 | 19.57 | 101,444 | -0.26(-1.31%) |
Oct 06, 2016 | 19.77 | 19.90 | 19.58 | 19.83 | 125,848 | -0.02(-0.10%) |
Oct 05, 2016 | 19.70 | 19.93 | 19.50 | 19.85 | 135,233 | +0.33(+1.69%) |
Oct 04, 2016 | 19.30 | 19.70 | 19.23 | 19.52 | 228,408 | +0.29(+1.51%) |
Oct 03, 2016 | 19.01 | 19.38 | 18.97 | 19.23 | 184,261 | +0.16(+0.84%) |
Sep 30, 2016 | 19.06 | 19.20 | 18.92 | 19.07 | 223,825 | +0.11(+0.58%) |
Sep 29, 2016 | 19.10 | 19.34 | 18.95 | 18.96 | 316,286 | -0.23(-1.20%) |
Sep 28, 2016 | 18.70 | 19.19 | 18.45 | 19.19 | 130,705 | +0.58(+3.12%) |
Sep 27, 2016 | 18.42 | 18.63 | 18.31 | 18.61 | 137,680 | +0.10(+0.54%) |
Sep 26, 2016 | 18.59 | 18.76 | 18.40 | 18.51 | 119,438 | -0.08(-0.43%) |
Sep 23, 2016 | 18.73 | 19.03 | 18.56 | 18.59 | 186,999 | -0.28(-1.48%) |
Sep 22, 2016 | 18.48 | 18.89 | 18.37 | 18.87 | 246,445 | +0.60(+3.28%) |
Sep 21, 2016 | 18.04 | 18.28 | 17.98 | 18.27 | 223,773 | +0.37(+2.07%) |
Sep 20, 2016 | 17.55 | 18.10 | 17.44 | 17.90 | 292,497 | +0.39(+2.23%) |
Sep 19, 2016 | 17.52 | 17.81 | 17.39 | 17.51 | 137,135 | +0.08(+0.46%) |
Sep 16, 2016 | 17.33 | 17.45 | 17.18 | 17.43 | 417,103 | +0.05(+0.29%) |
Sep 15, 2016 | 17.30 | 17.82 | 17.30 | 17.38 | 179,787 | +0.02(+0.12%) |
Sep 14, 2016 | 17.79 | 17.80 | 17.27 | 17.36 | 294,423 | -0.44(-2.47%) |
Sep 13, 2016 | 18.07 | 18.31 | 17.76 | 17.80 | 175,713 | -0.44(-2.41%) |
Sep 12, 2016 | 18.04 | 18.41 | 18.00 | 18.24 | 177,593 | +0.05(+0.27%) |
Sep 09, 2016 | 19.45 | 19.45 | 18.17 | 18.19 | 246,477 | -1.52(-7.71%) |
Sep 08, 2016 | 19.61 | 19.74 | 19.52 | 19.71 | 215,066 | +0.13(+0.66%) |
Sep 07, 2016 | 19.11 | 19.61 | 19.11 | 19.58 | 221,094 | +0.47(+2.46%) |
Sep 06, 2016 | 19.00 | 19.11 | 18.72 | 19.11 | 263,792 | +0.10(+0.53%) |
Sep 02, 2016 | 18.73 | 19.01 | 19.01 | 19.01 | 207,900 | +0.47(+2.54%) |
Sep 01, 2016 | 18.60 | 18.82 | 18.15 | 18.54 | 123,109 | +0.02(+0.11%) |
Aug 31, 2016 | 18.56 | 18.83 | 18.33 | 18.52 | 156,950 | -0.03(-0.16%) |
Aug 30, 2016 | 18.67 | 18.72 | 18.45 | 18.55 | 247,572 | -0.07(-0.38%) |
Aug 29, 2016 | 18.72 | 18.78 | 18.55 | 18.62 | 162,752 | +0.02(+0.11%) |
Aug 26, 2016 | 18.71 | 18.96 | 18.44 | 18.60 | 205,518 | -0.23(-1.22%) |
Aug 25, 2016 | 18.80 | 18.87 | 18.56 | 18.83 | 171,907 | +0.03(+0.16%) |
Aug 24, 2016 | 19.01 | 19.07 | 18.72 | 18.80 | 138,638 | -0.20(-1.05%) |
Aug 23, 2016 | 19.17 | 19.39 | 18.89 | 19.00 | 279,857 | -0.07(-0.37%) |
Aug 22, 2016 | 18.93 | 19.07 | 18.58 | 19.07 | 273,220 | +0.10(+0.53%) |
Aug 19, 2016 | 19.11 | 19.11 | 18.74 | 18.97 | 303,322 | -0.19(-0.99%) |
Aug 18, 2016 | 18.72 | 19.41 | 18.61 | 19.16 | 354,740 | +0.74(+4.02%) |
Aug 17, 2016 | 18.59 | 18.77 | 18.26 | 18.42 | 194,968 | -0.14(-0.75%) |
Aug 16, 2016 | 18.87 | 18.87 | 18.47 | 18.56 | 119,987 | -0.29(-1.54%) |
Aug 15, 2016 | 18.60 | 18.95 | 18.24 | 18.85 | 178,125 | +0.28(+1.51%) |
Aug 12, 2016 | 18.69 | 18.69 | 18.38 | 18.57 | 113,328 | -0.10(-0.54%) |
Aug 11, 2016 | 18.82 | 18.99 | 18.45 | 18.67 | 136,230 | -0.05(-0.27%) |
Aug 10, 2016 | 19.06 | 19.08 | 18.63 | 18.72 | 166,003 | -0.32(-1.68%) |
Aug 09, 2016 | 18.92 | 19.29 | 18.87 | 19.04 | 194,005 | +0.17(+0.90%) |
Aug 08, 2016 | 19.15 | 19.32 | 18.81 | 18.87 | 158,206 | -0.19(-1.00%) |
Aug 05, 2016 | 18.98 | 19.39 | 18.78 | 19.06 | 274,257 | +0.19(+1.01%) |
Aug 04, 2016 | 19.28 | 19.28 | 18.64 | 18.87 | 252,232 | -0.32(-1.67%) |
Aug 03, 2016 | 20.21 | 20.21 | 19.11 | 19.19 | 259,557 | -0.96(-4.76%) |
Aug 02, 2016 | 20.48 | 20.48 | 19.68 | 20.15 | 229,633 | -0.36(-1.76%) |