Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.36 | 20.36 | 19.34 | 19.46 | 162,600 | -0.59(-2.97%) |
Oct 28, 2016 | 19.63 | 20.76 | 19.35 | 20.06 | 263,911 | +0.44(+2.23%) |
Oct 27, 2016 | 18.87 | 20.23 | 18.31 | 19.62 | 442,643 | +2.01(+11.40%) |
Oct 26, 2016 | 17.77 | 17.77 | 17.24 | 17.61 | 159,724 | -0.32(-1.76%) |
Oct 25, 2016 | 18.47 | 18.47 | 17.86 | 17.93 | 125,065 | -0.60(-3.26%) |
Oct 24, 2016 | 18.65 | 18.82 | 18.37 | 18.53 | 96,456 | +0.07(+0.35%) |
Oct 21, 2016 | 18.23 | 18.79 | 17.82 | 18.47 | 229,214 | +0.29(+1.58%) |
Oct 20, 2016 | 18.12 | 18.38 | 18.05 | 18.18 | 68,992 | +0.04(+0.21%) |
Oct 19, 2016 | 18.22 | 18.22 | 17.94 | 18.14 | 97,235 | -0.09(-0.51%) |
Oct 18, 2016 | 18.08 | 18.40 | 18.08 | 18.24 | 105,937 | +0.38(+2.13%) |
Oct 17, 2016 | 18.10 | 18.20 | 17.83 | 17.86 | 70,366 | -0.17(-0.93%) |
Oct 14, 2016 | 18.38 | 18.48 | 17.99 | 18.02 | 85,370 | -0.18(-0.97%) |
Oct 13, 2016 | 18.45 | 18.45 | 18.10 | 18.20 | 74,965 | -0.24(-1.31%) |
Oct 12, 2016 | 18.09 | 18.69 | 17.84 | 18.44 | 124,928 | +0.36(+2.01%) |
Oct 11, 2016 | 19.04 | 19.04 | 17.99 | 18.08 | 113,019 | -0.84(-4.42%) |
Oct 10, 2016 | 18.65 | 19.05 | 18.58 | 18.91 | 169,624 | +0.42(+2.26%) |
Oct 07, 2016 | 18.53 | 18.72 | 18.19 | 18.50 | 125,914 | +0.04(+0.20%) |
Oct 06, 2016 | 18.40 | 18.56 | 18.14 | 18.46 | 127,980 | +0.00(+0.00%) |
Oct 05, 2016 | 18.50 | 18.77 | 18.40 | 18.46 | 119,848 | +0.02(+0.10%) |
Oct 04, 2016 | 18.41 | 18.55 | 18.30 | 18.44 | 87,883 | -0.02(-0.10%) |
Oct 03, 2016 | 18.28 | 18.49 | 17.95 | 18.46 | 111,458 | +0.02(+0.10%) |
Sep 30, 2016 | 18.24 | 18.48 | 18.07 | 18.44 | 186,987 | +0.20(+1.07%) |
Sep 29, 2016 | 18.59 | 18.61 | 17.97 | 18.25 | 156,494 | -0.41(-2.19%) |
Sep 28, 2016 | 18.92 | 19.02 | 18.50 | 18.65 | 124,652 | -0.27(-1.42%) |
Sep 27, 2016 | 18.83 | 19.05 | 18.63 | 18.92 | 113,808 | -0.01(-0.05%) |
Sep 26, 2016 | 18.76 | 19.29 | 18.35 | 18.93 | 202,697 | +0.17(+0.89%) |
Sep 23, 2016 | 19.01 | 19.12 | 18.63 | 18.77 | 202,912 | -0.36(-1.89%) |
Sep 22, 2016 | 20.21 | 20.35 | 18.97 | 19.13 | 373,818 | -0.97(-4.81%) |
Sep 21, 2016 | 20.41 | 20.50 | 19.98 | 20.10 | 185,051 | -0.15(-0.73%) |
Sep 20, 2016 | 20.45 | 20.91 | 20.07 | 20.24 | 251,938 | +0.06(+0.28%) |
Sep 19, 2016 | 19.68 | 20.68 | 19.68 | 20.19 | 233,566 | +0.59(+2.99%) |
Sep 16, 2016 | 19.49 | 19.64 | 19.22 | 19.60 | 182,072 | +0.14(+0.72%) |
Sep 15, 2016 | 18.82 | 19.70 | 18.82 | 19.46 | 113,988 | +0.58(+3.05%) |
Sep 14, 2016 | 18.94 | 19.41 | 18.76 | 18.89 | 147,389 | -0.07(-0.34%) |
Sep 13, 2016 | 19.65 | 19.70 | 18.94 | 18.95 | 106,145 | -0.68(-3.46%) |
Sep 12, 2016 | 18.96 | 19.68 | 18.87 | 19.63 | 188,369 | +0.76(+4.04%) |
Sep 09, 2016 | 19.00 | 19.12 | 18.82 | 18.87 | 202,439 | -0.34(-1.79%) |
Sep 08, 2016 | 19.45 | 19.45 | 18.90 | 19.21 | 174,654 | -0.21(-1.10%) |
Sep 07, 2016 | 19.33 | 19.46 | 18.76 | 19.43 | 321,755 | +0.09(+0.48%) |
Sep 06, 2016 | 17.25 | 19.63 | 17.25 | 19.33 | 775,294 | +2.28(+13.35%) |
Sep 02, 2016 | 16.45 | 17.06 | 17.06 | 17.06 | 145,564 | +0.55(+3.32%) |
Sep 01, 2016 | 17.03 | 17.03 | 16.39 | 16.51 | 157,598 | -0.58(-3.37%) |
Aug 31, 2016 | 17.07 | 17.23 | 16.93 | 17.08 | 146,185 | -0.07(-0.43%) |
Aug 30, 2016 | 16.67 | 17.52 | 16.67 | 17.16 | 213,423 | +0.39(+2.33%) |
Aug 29, 2016 | 16.40 | 17.07 | 16.27 | 16.77 | 263,743 | +0.51(+3.15%) |
Aug 26, 2016 | 16.05 | 16.35 | 15.62 | 16.26 | 188,992 | +0.21(+1.33%) |
Aug 25, 2016 | 15.88 | 16.11 | 15.67 | 16.04 | 137,629 | +0.18(+1.11%) |
Aug 24, 2016 | 16.27 | 16.31 | 15.77 | 15.87 | 88,044 | -0.31(-1.90%) |
Aug 23, 2016 | 16.13 | 16.27 | 16.02 | 16.17 | 91,481 | +0.06(+0.35%) |
Aug 22, 2016 | 16.06 | 16.46 | 15.87 | 16.12 | 195,954 | +0.01(+0.06%) |
Aug 19, 2016 | 16.04 | 16.15 | 15.75 | 16.11 | 107,622 | -0.01(-0.06%) |
Aug 18, 2016 | 16.09 | 16.26 | 16.03 | 16.12 | 131,505 | +0.02(+0.14%) |
Aug 17, 2016 | 16.06 | 16.22 | 15.96 | 16.09 | 143,230 | +0.01(+0.06%) |
Aug 16, 2016 | 16.05 | 16.24 | 16.05 | 16.08 | 62,189 | -0.04(-0.23%) |
Aug 15, 2016 | 16.11 | 16.30 | 16.01 | 16.12 | 87,665 | +0.10(+0.64%) |
Aug 12, 2016 | 16.01 | 16.10 | 15.89 | 16.02 | 61,529 | -0.01(-0.06%) |
Aug 11, 2016 | 16.25 | 16.55 | 15.97 | 16.03 | 161,797 | -0.20(-1.26%) |
Aug 10, 2016 | 16.40 | 16.40 | 15.99 | 16.23 | 84,553 | -0.29(-1.74%) |
Aug 09, 2016 | 16.01 | 16.53 | 16.00 | 16.52 | 115,589 | +0.56(+3.48%) |
Aug 08, 2016 | 16.22 | 16.35 | 15.89 | 15.96 | 66,473 | -0.23(-1.43%) |
Aug 05, 2016 | 16.16 | 16.27 | 15.85 | 16.20 | 79,451 | +0.06(+0.40%) |
Aug 04, 2016 | 16.46 | 16.55 | 16.13 | 16.13 | 76,164 | -0.18(-1.08%) |
Aug 03, 2016 | 16.27 | 16.51 | 16.09 | 16.31 | 155,385 | +0.19(+1.15%) |
Aug 02, 2016 | 16.56 | 16.56 | 15.88 | 16.12 | 149,732 | -0.46(-2.79%) |