Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.43 | 18.46 | 18.35 | 18.38 | 1,766 | -0.06(-0.32%) |
Oct 28, 2016 | 18.54 | 18.56 | 18.43 | 18.43 | 1,123 | -0.17(-0.92%) |
Oct 27, 2016 | 18.74 | 18.74 | 18.61 | 18.61 | 330 | -0.15(-0.81%) |
Oct 26, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 108 | -0.09(-0.49%) |
Oct 25, 2016 | 19.20 | 19.20 | 18.81 | 18.85 | 4,302 | -0.22(-1.15%) |
Oct 24, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 436 | +0.13(+0.67%) |
Oct 21, 2016 | 18.84 | 18.94 | 18.84 | 18.94 | 1,082 | -0.04(-0.19%) |
Oct 20, 2016 | 19.07 | 19.07 | 18.98 | 18.98 | 381 | -0.07(-0.39%) |
Oct 19, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 711 | +0.07(+0.39%) |
Oct 18, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 1,019 | +0.30(+1.63%) |
Oct 17, 2016 | 18.82 | 18.84 | 18.57 | 18.67 | 194,949 | -0.13(-0.69%) |
Oct 14, 2016 | 18.95 | 18.95 | 18.80 | 18.80 | 1,127 | -0.19(-1.02%) |
Oct 13, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 114 | -0.24(-1.25%) |
Oct 12, 2016 | 19.37 | 19.37 | 19.24 | 19.24 | 2,007 | -0.14(-0.71%) |
Oct 11, 2016 | 19.50 | 19.50 | 19.38 | 19.38 | 1,320 | -0.83(-4.11%) |
Oct 10, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 109 | +0.18(+0.92%) |
Oct 07, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 247 | -0.11(-0.55%) |
Oct 06, 2016 | 20.52 | 20.52 | 20.13 | 20.13 | 596 | -0.53(-2.56%) |
Oct 05, 2016 | 20.60 | 20.68 | 20.59 | 20.66 | 8,588 | +0.29(+1.42%) |
Oct 04, 2016 | 20.59 | 20.59 | 20.37 | 20.37 | 5,845 | -0.12(-0.58%) |
Oct 03, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 362 | +0.03(+0.13%) |
Sep 30, 2016 | 20.31 | 20.47 | 20.31 | 20.46 | 854 | +0.20(+1.00%) |
Sep 29, 2016 | 20.37 | 20.39 | 20.23 | 20.26 | 3,869 | -0.18(-0.90%) |
Sep 28, 2016 | 20.38 | 20.45 | 20.32 | 20.45 | 20,630 | +0.05(+0.25%) |
Sep 27, 2016 | 20.30 | 20.39 | 20.29 | 20.39 | 1,928 | +0.38(+1.91%) |
Sep 26, 2016 | 20.03 | 20.03 | 20.01 | 20.01 | 546 | -0.16(-0.77%) |
Sep 23, 2016 | 20.21 | 20.21 | 20.17 | 20.17 | 368 | +0.01(+0.04%) |
Sep 22, 2016 | 20.07 | 20.16 | 20.07 | 20.16 | 1,341 | +0.55(+2.82%) |
Sep 21, 2016 | 19.71 | 19.71 | 19.61 | 19.61 | 2,330 | -0.18(-0.93%) |
Sep 20, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 1,161 | +0.06(+0.33%) |
Sep 19, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 109 | +0.17(+0.85%) |
Sep 15, 2016 | 19.34 | 19.56 | 19.34 | 19.56 | 21 | +0.44(+2.32%) |
Sep 14, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 181 | +0.10(+0.55%) |
Sep 13, 2016 | 18.99 | 19.02 | 18.99 | 19.01 | 750 | -0.34(-1.78%) |
Sep 09, 2016 | 19.35 | 19.36 | 19.35 | 19.36 | 14 | -0.28(-1.40%) |
Sep 08, 2016 | 19.63 | 19.63 | 19.62 | 19.63 | 2,926 | +0.00(+0.01%) |
Sep 07, 2016 | 19.61 | 19.63 | 19.61 | 19.63 | 259 | +0.10(+0.51%) |
Sep 06, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 167 | +0.44(+2.30%) |
Sep 02, 2016 | 19.03 | 19.09 | 19.09 | 19.09 | 1,409 | +0.21(+1.09%) |
Sep 01, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 109 | -0.13(-0.70%) |
Aug 31, 2016 | 19.26 | 19.26 | 19.02 | 19.02 | 223 | -0.20(-1.06%) |
Aug 30, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 195 | -0.19(-0.97%) |
Aug 29, 2016 | 19.43 | 19.43 | 19.41 | 19.41 | 382 | +0.14(+0.72%) |
Aug 26, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 112 | -0.03(-0.15%) |
Aug 25, 2016 | 19.35 | 19.35 | 19.30 | 19.30 | 819 | -0.30(-1.51%) |
Aug 24, 2016 | 19.72 | 19.72 | 19.60 | 19.60 | 690 | -0.03(-0.13%) |
Aug 23, 2016 | 19.70 | 19.70 | 19.62 | 19.62 | 2,513 | +0.09(+0.48%) |
Aug 22, 2016 | 19.49 | 19.53 | 19.49 | 19.53 | 1,328 | +0.08(+0.41%) |
Aug 19, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 108 | -0.13(-0.68%) |
Aug 18, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 447 | +0.06(+0.29%) |
Aug 17, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 143 | -0.15(-0.78%) |
Aug 16, 2016 | 19.76 | 19.76 | 19.65 | 19.68 | 2,645 | +0.14(+0.71%) |
Aug 12, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 4 | +0.07(+0.36%) |
Aug 11, 2016 | 19.47 | 19.47 | 19.47 | 19.47 | 108 | +0.16(+0.83%) |
Aug 10, 2016 | 19.32 | 19.33 | 19.31 | 19.31 | 16,620 | +0.03(+0.15%) |
Aug 09, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 122 | -0.00(-0.00%) |
Aug 08, 2016 | 19.29 | 19.29 | 19.28 | 19.28 | 764 | +0.06(+0.33%) |
Aug 05, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 108 | +0.14(+0.74%) |
Aug 04, 2016 | 19.14 | 19.14 | 19.08 | 19.08 | 216 | +0.23(+1.22%) |
Aug 03, 2016 | 18.85 | 18.85 | 18.85 | 18.85 | 110 | +0.20(+1.07%) |
Aug 02, 2016 | 18.59 | 18.65 | 18.59 | 18.65 | 731 | -0.39(-2.03%) |