Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.22 | 18.59 | 18.09 | 18.53 | 248,452 | +0.26(+1.42%) |
Oct 28, 2016 | 18.13 | 18.48 | 18.13 | 18.27 | 150,351 | +0.06(+0.36%) |
Oct 27, 2016 | 18.24 | 18.35 | 18.09 | 18.20 | 98,565 | +0.07(+0.41%) |
Oct 26, 2016 | 18.07 | 18.22 | 17.80 | 18.13 | 190,087 | -0.06(-0.36%) |
Oct 25, 2016 | 18.42 | 18.42 | 17.97 | 18.19 | 85,828 | -0.26(-1.40%) |
Oct 24, 2016 | 18.43 | 18.64 | 18.29 | 18.45 | 121,932 | +0.12(+0.66%) |
Oct 21, 2016 | 18.05 | 18.36 | 17.90 | 18.33 | 93,087 | +0.04(+0.20%) |
Oct 20, 2016 | 18.25 | 18.41 | 18.13 | 18.30 | 86,917 | -0.06(-0.30%) |
Oct 19, 2016 | 18.45 | 18.47 | 18.15 | 18.35 | 85,578 | -0.09(-0.50%) |
Oct 18, 2016 | 18.45 | 18.49 | 18.17 | 18.44 | 154,201 | +0.19(+1.01%) |
Oct 17, 2016 | 18.06 | 18.28 | 17.87 | 18.26 | 155,982 | +0.23(+1.28%) |
Oct 14, 2016 | 18.21 | 18.28 | 17.98 | 18.03 | 142,140 | -0.07(-0.41%) |
Oct 13, 2016 | 17.82 | 18.15 | 17.58 | 18.10 | 172,222 | +0.07(+0.41%) |
Oct 12, 2016 | 18.18 | 18.42 | 17.93 | 18.03 | 300,160 | -0.20(-1.12%) |
Oct 11, 2016 | 19.23 | 19.23 | 18.11 | 18.23 | 293,952 | -1.03(-5.33%) |
Oct 10, 2016 | 19.23 | 19.41 | 19.04 | 19.26 | 145,812 | +0.21(+1.12%) |
Oct 07, 2016 | 19.37 | 19.37 | 18.85 | 19.04 | 236,518 | -0.32(-1.67%) |
Oct 06, 2016 | 19.62 | 19.75 | 19.33 | 19.37 | 187,608 | -0.31(-1.55%) |
Oct 05, 2016 | 19.25 | 19.84 | 18.99 | 19.67 | 503,779 | +0.55(+2.90%) |
Oct 04, 2016 | 18.92 | 19.24 | 18.84 | 19.12 | 199,354 | +0.27(+1.42%) |
Oct 03, 2016 | 18.94 | 18.96 | 18.68 | 18.85 | 103,172 | -0.20(-1.07%) |
Sep 30, 2016 | 19.05 | 19.22 | 18.82 | 19.05 | 268,280 | +0.18(+0.93%) |
Sep 29, 2016 | 19.17 | 19.35 | 18.87 | 18.88 | 171,296 | -0.35(-1.83%) |
Sep 28, 2016 | 18.76 | 19.24 | 18.66 | 19.23 | 227,189 | +0.62(+3.30%) |
Sep 27, 2016 | 18.72 | 18.84 | 18.49 | 18.61 | 112,524 | -0.05(-0.25%) |
Sep 26, 2016 | 18.96 | 19.04 | 18.66 | 18.66 | 213,679 | -0.30(-1.56%) |
Sep 23, 2016 | 18.97 | 19.44 | 18.85 | 18.96 | 477,630 | -0.10(-0.53%) |
Sep 22, 2016 | 18.69 | 19.07 | 18.00 | 19.06 | 223,353 | +0.61(+3.30%) |
Sep 21, 2016 | 17.88 | 18.47 | 17.58 | 18.45 | 173,645 | +0.69(+3.90%) |
Sep 20, 2016 | 17.96 | 17.96 | 17.49 | 17.76 | 166,401 | -0.10(-0.57%) |
Sep 19, 2016 | 17.67 | 17.91 | 17.54 | 17.86 | 147,918 | +0.21(+1.20%) |
Sep 16, 2016 | 17.56 | 17.66 | 17.18 | 17.65 | 375,528 | +0.08(+0.47%) |
Sep 15, 2016 | 17.29 | 17.85 | 17.22 | 17.56 | 192,900 | +0.35(+2.04%) |
Sep 14, 2016 | 17.49 | 17.57 | 17.07 | 17.21 | 279,833 | -0.24(-1.37%) |
Sep 13, 2016 | 17.55 | 17.78 | 17.42 | 17.45 | 229,533 | -0.28(-1.56%) |
Sep 12, 2016 | 17.70 | 17.99 | 17.61 | 17.73 | 170,057 | -0.06(-0.31%) |
Sep 09, 2016 | 18.02 | 18.09 | 17.77 | 17.78 | 265,499 | -0.37(-2.03%) |
Sep 08, 2016 | 18.22 | 18.27 | 18.13 | 18.15 | 188,644 | -0.06(-0.35%) |
Sep 07, 2016 | 18.13 | 18.25 | 18.03 | 18.22 | 276,168 | +0.08(+0.46%) |
Sep 06, 2016 | 18.26 | 18.29 | 18.02 | 18.13 | 228,209 | -0.11(-0.61%) |
Sep 02, 2016 | 18.01 | 18.25 | 18.25 | 18.25 | 202,511 | +0.26(+1.44%) |
Sep 01, 2016 | 17.75 | 18.01 | 17.53 | 17.99 | 257,015 | +0.26(+1.46%) |
Aug 31, 2016 | 17.84 | 17.92 | 17.64 | 17.73 | 203,404 | -0.17(-0.93%) |
Aug 30, 2016 | 17.94 | 18.14 | 17.87 | 17.89 | 96,881 | -0.01(-0.05%) |
Aug 29, 2016 | 18.02 | 18.12 | 17.86 | 17.90 | 167,551 | -0.05(-0.26%) |
Aug 26, 2016 | 18.30 | 18.37 | 17.91 | 17.95 | 289,997 | -0.32(-1.77%) |
Aug 25, 2016 | 17.77 | 19.21 | 17.75 | 18.27 | 834,459 | +1.15(+6.73%) |
Aug 24, 2016 | 17.08 | 17.30 | 16.94 | 17.12 | 328,943 | -0.03(-0.16%) |
Aug 23, 2016 | 16.70 | 17.19 | 16.52 | 17.15 | 266,958 | +0.52(+3.11%) |
Aug 22, 2016 | 16.33 | 16.69 | 16.11 | 16.63 | 210,902 | +0.23(+1.41%) |
Aug 19, 2016 | 16.55 | 16.55 | 16.27 | 16.40 | 213,791 | -0.15(-0.89%) |
Aug 18, 2016 | 16.08 | 16.56 | 16.08 | 16.55 | 395,665 | +0.43(+2.69%) |
Aug 17, 2016 | 16.29 | 16.34 | 15.99 | 16.11 | 177,914 | -0.20(-1.24%) |
Aug 16, 2016 | 16.46 | 16.69 | 16.24 | 16.32 | 186,890 | -0.15(-0.90%) |
Aug 15, 2016 | 16.23 | 16.59 | 16.23 | 16.47 | 262,893 | +0.33(+2.06%) |
Aug 12, 2016 | 16.36 | 16.68 | 15.92 | 16.13 | 296,698 | -0.22(-1.35%) |
Aug 11, 2016 | 15.92 | 16.60 | 15.87 | 16.35 | 1,010,116 | +0.46(+2.90%) |
Aug 10, 2016 | 15.70 | 15.89 | 15.57 | 15.89 | 736,437 | +0.21(+1.35%) |
Aug 09, 2016 | 15.68 | 15.78 | 15.40 | 15.68 | 600,669 | -0.03(-0.18%) |
Aug 08, 2016 | 15.70 | 15.92 | 15.48 | 15.71 | 557,394 | +0.03(+0.18%) |
Aug 05, 2016 | 16.64 | 16.69 | 15.53 | 15.68 | 822,495 | -0.92(-5.56%) |
Aug 04, 2016 | 15.81 | 16.82 | 14.88 | 16.60 | 2,046,794 | -0.12(-0.72%) |
Aug 03, 2016 | 16.61 | 16.77 | 16.48 | 16.72 | 294,753 | +0.12(+0.72%) |
Aug 02, 2016 | 16.70 | 16.77 | 16.46 | 16.60 | 294,618 | -0.12(-0.72%) |