Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.66 | 18.82 | 18.55 | 18.64 | 823,251 | +0.04(+0.19%) |
Oct 28, 2016 | 18.82 | 19.07 | 18.50 | 18.60 | 1,113,616 | -0.26(-1.40%) |
Oct 27, 2016 | 19.34 | 19.47 | 18.02 | 18.87 | 2,519,119 | +1.00(+5.61%) |
Oct 26, 2016 | 17.24 | 18.03 | 16.90 | 17.86 | 1,060,739 | +0.65(+3.78%) |
Oct 25, 2016 | 17.38 | 17.57 | 16.88 | 17.21 | 771,115 | -0.11(-0.61%) |
Oct 24, 2016 | 16.98 | 17.42 | 16.98 | 17.32 | 698,480 | +0.35(+2.07%) |
Oct 21, 2016 | 17.06 | 17.29 | 16.85 | 16.97 | 371,566 | -0.23(-1.33%) |
Oct 20, 2016 | 17.16 | 17.28 | 17.10 | 17.20 | 377,798 | +0.01(+0.05%) |
Oct 19, 2016 | 17.16 | 17.21 | 16.92 | 17.19 | 240,041 | +0.09(+0.51%) |
Oct 18, 2016 | 17.21 | 17.33 | 17.05 | 17.10 | 194,464 | +0.08(+0.46%) |
Oct 17, 2016 | 17.27 | 17.27 | 16.96 | 17.02 | 231,203 | -0.13(-0.77%) |
Oct 14, 2016 | 17.17 | 17.54 | 17.11 | 17.15 | 332,569 | +0.03(+0.15%) |
Oct 13, 2016 | 17.41 | 17.43 | 17.06 | 17.13 | 602,847 | -0.33(-1.86%) |
Oct 12, 2016 | 17.37 | 17.55 | 17.15 | 17.45 | 923,458 | +0.04(+0.20%) |
Oct 11, 2016 | 17.61 | 17.62 | 17.31 | 17.42 | 286,841 | -0.18(-1.05%) |
Oct 10, 2016 | 17.41 | 17.67 | 17.31 | 17.60 | 359,368 | +0.17(+0.96%) |
Oct 07, 2016 | 17.51 | 17.58 | 17.21 | 17.43 | 715,406 | -0.11(-0.60%) |
Oct 06, 2016 | 17.41 | 17.68 | 17.31 | 17.54 | 335,412 | -0.03(-0.15%) |
Oct 05, 2016 | 17.50 | 17.72 | 17.49 | 17.57 | 342,016 | +0.14(+0.81%) |
Oct 04, 2016 | 17.57 | 17.63 | 17.33 | 17.43 | 437,625 | -0.13(-0.75%) |
Oct 03, 2016 | 17.50 | 17.57 | 17.21 | 17.56 | 545,784 | -0.09(-0.50%) |
Sep 30, 2016 | 17.65 | 17.72 | 17.56 | 17.65 | 620,436 | +0.05(+0.30%) |
Sep 29, 2016 | 17.59 | 17.75 | 17.56 | 17.59 | 423,445 | -0.09(-0.50%) |
Sep 28, 2016 | 17.69 | 17.82 | 17.50 | 17.68 | 541,837 | -0.11(-0.64%) |
Sep 27, 2016 | 17.78 | 17.92 | 17.51 | 17.79 | 708,526 | +0.05(+0.30%) |
Sep 26, 2016 | 18.41 | 18.45 | 17.70 | 17.74 | 1,275,201 | -0.72(-3.90%) |
Sep 23, 2016 | 17.79 | 18.49 | 17.45 | 18.46 | 4,977,888 | +1.00(+5.74%) |
Sep 22, 2016 | 17.45 | 17.57 | 17.38 | 17.46 | 293,527 | +0.13(+0.76%) |
Sep 21, 2016 | 17.27 | 17.55 | 17.20 | 17.33 | 563,751 | +0.01(+0.05%) |
Sep 20, 2016 | 17.20 | 17.45 | 17.14 | 17.32 | 295,096 | +0.18(+1.08%) |
Sep 19, 2016 | 17.45 | 17.50 | 16.96 | 17.14 | 323,939 | -0.32(-1.81%) |
Sep 16, 2016 | 17.45 | 17.61 | 17.22 | 17.45 | 506,316 | -0.07(-0.40%) |
Sep 15, 2016 | 17.20 | 17.77 | 17.14 | 17.52 | 706,053 | +0.33(+1.89%) |
Sep 14, 2016 | 17.50 | 17.50 | 17.02 | 17.20 | 402,287 | -0.25(-1.46%) |
Sep 13, 2016 | 17.82 | 17.88 | 17.36 | 17.45 | 793,366 | -0.55(-3.03%) |
Sep 12, 2016 | 17.58 | 18.02 | 17.02 | 18.00 | 757,280 | +0.32(+1.79%) |
Sep 09, 2016 | 18.14 | 18.30 | 17.67 | 17.68 | 556,481 | -0.60(-3.27%) |
Sep 08, 2016 | 18.65 | 18.71 | 18.21 | 18.28 | 315,985 | -0.46(-2.44%) |
Sep 07, 2016 | 18.67 | 18.76 | 18.30 | 18.74 | 365,228 | +0.06(+0.33%) |
Sep 06, 2016 | 18.52 | 18.71 | 18.39 | 18.67 | 422,515 | +0.21(+1.14%) |
Sep 02, 2016 | 18.42 | 18.46 | 18.46 | 18.46 | 381,376 | +0.09(+0.48%) |
Sep 01, 2016 | 18.45 | 18.67 | 18.05 | 18.37 | 776,659 | -0.66(-3.46%) |
Aug 31, 2016 | 19.26 | 19.39 | 18.99 | 19.03 | 423,385 | -0.24(-1.23%) |
Aug 30, 2016 | 19.13 | 19.30 | 18.47 | 19.27 | 387,603 | +0.17(+0.87%) |
Aug 29, 2016 | 19.39 | 19.43 | 19.10 | 19.10 | 237,489 | -0.24(-1.23%) |
Aug 26, 2016 | 19.33 | 19.55 | 19.27 | 19.34 | 301,834 | -0.02(-0.09%) |
Aug 25, 2016 | 19.60 | 19.87 | 19.29 | 19.36 | 386,358 | -0.28(-1.43%) |
Aug 24, 2016 | 20.02 | 20.04 | 19.47 | 19.64 | 267,171 | -0.41(-2.06%) |
Aug 23, 2016 | 19.64 | 20.58 | 19.60 | 20.05 | 1,055,894 | +0.43(+2.20%) |
Aug 22, 2016 | 19.32 | 19.78 | 19.25 | 19.62 | 385,561 | +0.36(+1.87%) |
Aug 19, 2016 | 19.03 | 19.40 | 19.03 | 19.26 | 291,734 | +0.25(+1.34%) |
Aug 18, 2016 | 19.04 | 19.14 | 18.96 | 19.01 | 169,153 | -0.04(-0.23%) |
Aug 17, 2016 | 19.47 | 19.61 | 19.00 | 19.05 | 634,386 | -0.40(-2.03%) |
Aug 16, 2016 | 19.55 | 19.67 | 19.32 | 19.45 | 352,721 | -0.11(-0.58%) |
Aug 15, 2016 | 19.78 | 20.00 | 19.12 | 19.56 | 752,412 | -0.10(-0.49%) |
Aug 12, 2016 | 19.05 | 20.33 | 18.14 | 19.66 | 2,729,742 | +1.78(+9.99%) |
Aug 11, 2016 | 17.82 | 18.28 | 17.80 | 17.87 | 659,798 | +0.14(+0.79%) |
Aug 10, 2016 | 17.87 | 18.29 | 17.36 | 17.73 | 458,703 | -0.11(-0.64%) |
Aug 09, 2016 | 18.24 | 18.25 | 17.61 | 17.85 | 505,209 | -0.37(-2.03%) |
Aug 08, 2016 | 18.15 | 18.37 | 18.02 | 18.22 | 206,493 | +0.16(+0.88%) |
Aug 05, 2016 | 18.01 | 18.51 | 17.90 | 18.06 | 371,284 | +0.10(+0.54%) |
Aug 04, 2016 | 17.74 | 18.02 | 17.56 | 17.96 | 215,352 | +0.18(+0.99%) |
Aug 03, 2016 | 17.58 | 18.03 | 17.57 | 17.79 | 212,492 | +0.16(+0.90%) |
Aug 02, 2016 | 17.99 | 18.01 | 17.59 | 17.63 | 259,545 | -0.30(-1.67%) |