Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.45 | 19.54 | 18.75 | 18.85 | 11,458 | -0.45(-2.33%) |
Oct 28, 2016 | 19.20 | 19.45 | 19.00 | 19.30 | 7,333 | +0.00(+0.00%) |
Oct 27, 2016 | 19.20 | 19.45 | 18.76 | 19.30 | 7,817 | +0.10(+0.52%) |
Oct 26, 2016 | 19.00 | 19.25 | 19.00 | 19.20 | 5,045 | +0.00(+0.00%) |
Oct 25, 2016 | 19.45 | 19.45 | 19.05 | 19.20 | 8,739 | -0.25(-1.29%) |
Oct 24, 2016 | 19.15 | 19.75 | 19.05 | 19.45 | 6,705 | +0.32(+1.67%) |
Oct 21, 2016 | 18.75 | 19.32 | 18.75 | 19.13 | 25,935 | +0.12(+0.63%) |
Oct 20, 2016 | 17.20 | 20.25 | 17.20 | 19.01 | 60,594 | +2.10(+12.42%) |
Oct 19, 2016 | 16.92 | 17.11 | 16.69 | 16.91 | 4,964 | -0.24(-1.40%) |
Oct 18, 2016 | 17.28 | 17.32 | 17.05 | 17.15 | 1,292 | -0.04(-0.23%) |
Oct 17, 2016 | 17.25 | 17.25 | 16.93 | 17.19 | 12,567 | -0.07(-0.41%) |
Oct 14, 2016 | 17.41 | 17.50 | 17.25 | 17.26 | 21,950 | -0.07(-0.40%) |
Oct 13, 2016 | 17.23 | 17.80 | 16.86 | 17.33 | 4,166 | +0.00(+0.00%) |
Oct 12, 2016 | 16.83 | 17.50 | 16.83 | 17.33 | 8,538 | -0.02(-0.12%) |
Oct 11, 2016 | 18.11 | 18.11 | 17.10 | 17.35 | 10,414 | -0.11(-0.63%) |
Oct 10, 2016 | 17.30 | 17.52 | 17.30 | 17.46 | 9,180 | +0.09(+0.52%) |
Oct 07, 2016 | 17.38 | 17.85 | 17.30 | 17.37 | 5,638 | -0.08(-0.46%) |
Oct 06, 2016 | 17.32 | 18.02 | 17.29 | 17.45 | 5,932 | -0.13(-0.74%) |
Oct 05, 2016 | 17.74 | 17.76 | 17.30 | 17.58 | 9,110 | +0.25(+1.44%) |
Oct 04, 2016 | 17.38 | 17.39 | 17.25 | 17.33 | 8,779 | -0.04(-0.23%) |
Oct 03, 2016 | 17.50 | 17.50 | 17.18 | 17.37 | 24,956 | -0.36(-2.03%) |
Sep 30, 2016 | 17.55 | 17.73 | 17.55 | 17.73 | 3,586 | +0.25(+1.43%) |
Sep 29, 2016 | 17.51 | 17.65 | 16.92 | 17.48 | 4,187 | +0.10(+0.58%) |
Sep 28, 2016 | 17.59 | 17.59 | 17.31 | 17.38 | 5,825 | -0.14(-0.80%) |
Sep 27, 2016 | 17.26 | 17.60 | 17.05 | 17.52 | 7,670 | +0.21(+1.21%) |
Sep 26, 2016 | 17.80 | 17.80 | 17.23 | 17.31 | 6,448 | -0.47(-2.64%) |
Sep 23, 2016 | 17.41 | 17.93 | 17.41 | 17.78 | 5,763 | +0.40(+2.30%) |
Sep 22, 2016 | 17.33 | 17.86 | 17.23 | 17.38 | 11,805 | +0.11(+0.64%) |
Sep 21, 2016 | 16.97 | 17.27 | 16.97 | 17.27 | 6,189 | +0.08(+0.47%) |
Sep 20, 2016 | 17.08 | 17.59 | 16.95 | 17.19 | 3,956 | +0.11(+0.64%) |
Sep 19, 2016 | 17.34 | 17.48 | 17.00 | 17.08 | 10,449 | +0.20(+1.18%) |
Sep 16, 2016 | 16.49 | 17.05 | 16.36 | 16.88 | 42,194 | +0.59(+3.62%) |
Sep 15, 2016 | 16.08 | 16.43 | 16.08 | 16.29 | 7,012 | +0.07(+0.43%) |
Sep 14, 2016 | 16.64 | 16.76 | 15.91 | 16.22 | 32,772 | +0.06(+0.37%) |
Sep 13, 2016 | 15.92 | 16.30 | 15.28 | 16.16 | 10,291 | -0.09(-0.55%) |
Sep 12, 2016 | 15.86 | 16.32 | 15.86 | 16.25 | 21,502 | +0.17(+1.06%) |
Sep 09, 2016 | 15.76 | 16.27 | 15.76 | 16.08 | 18,378 | +0.20(+1.26%) |
Sep 08, 2016 | 16.50 | 16.50 | 15.47 | 15.88 | 56,003 | -0.60(-3.64%) |
Sep 07, 2016 | 16.88 | 16.88 | 16.45 | 16.48 | 7,648 | -0.33(-1.96%) |
Sep 06, 2016 | 17.14 | 17.14 | 16.67 | 16.81 | 5,722 | -0.37(-2.15%) |
Sep 02, 2016 | 17.02 | 17.18 | 17.18 | 17.18 | 9,300 | +0.30(+1.78%) |
Sep 01, 2016 | 16.41 | 17.12 | 16.41 | 16.88 | 7,312 | -0.11(-0.65%) |
Aug 31, 2016 | 16.95 | 17.14 | 16.80 | 16.99 | 5,999 | -0.06(-0.35%) |
Aug 30, 2016 | 17.35 | 17.35 | 17.05 | 17.05 | 3,349 | -0.30(-1.73%) |
Aug 29, 2016 | 17.00 | 17.45 | 16.87 | 17.35 | 8,225 | +0.46(+2.72%) |
Aug 26, 2016 | 17.04 | 17.16 | 16.86 | 16.89 | 5,775 | -0.32(-1.86%) |
Aug 25, 2016 | 16.96 | 17.24 | 16.96 | 17.21 | 11,399 | +0.20(+1.18%) |
Aug 24, 2016 | 17.10 | 17.17 | 17.01 | 17.01 | 5,236 | -0.02(-0.12%) |
Aug 23, 2016 | 17.15 | 17.41 | 16.94 | 17.03 | 7,032 | +0.02(+0.12%) |
Aug 22, 2016 | 16.85 | 17.04 | 16.67 | 17.01 | 13,292 | +0.16(+0.95%) |
Aug 19, 2016 | 17.18 | 17.18 | 16.85 | 16.85 | 10,577 | -0.30(-1.75%) |
Aug 18, 2016 | 17.27 | 17.55 | 17.14 | 17.15 | 5,937 | -0.37(-2.11%) |
Aug 17, 2016 | 17.21 | 17.67 | 17.21 | 17.52 | 5,203 | +0.37(+2.16%) |
Aug 16, 2016 | 17.42 | 17.42 | 17.02 | 17.15 | 7,792 | -0.41(-2.33%) |
Aug 15, 2016 | 17.52 | 17.79 | 17.45 | 17.56 | 4,780 | +0.25(+1.44%) |
Aug 12, 2016 | 17.46 | 17.51 | 17.31 | 17.31 | 6,375 | -0.26(-1.48%) |
Aug 11, 2016 | 17.31 | 17.72 | 17.31 | 17.57 | 7,350 | +0.21(+1.21%) |
Aug 10, 2016 | 17.71 | 17.93 | 17.31 | 17.36 | 23,145 | -0.62(-3.48%) |
Aug 09, 2016 | 17.80 | 18.05 | 17.80 | 17.98 | 10,999 | +0.04(+0.25%) |
Aug 08, 2016 | 17.38 | 18.06 | 17.38 | 17.94 | 9,778 | +0.70(+4.06%) |
Aug 05, 2016 | 16.96 | 17.41 | 16.74 | 17.24 | 9,504 | +0.64(+3.86%) |
Aug 04, 2016 | 16.11 | 16.66 | 16.11 | 16.60 | 9,433 | +0.52(+3.23%) |
Aug 03, 2016 | 15.97 | 16.08 | 15.89 | 16.08 | 15,236 | +0.19(+1.20%) |
Aug 02, 2016 | 15.99 | 16.16 | 15.51 | 15.89 | 29,542 | +0.10(+0.63%) |