Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.03 | 19.06 | 18.62 | 18.72 | 87,732 | -0.24(-1.26%) |
Oct 28, 2016 | 18.86 | 19.10 | 18.86 | 18.96 | 39,297 | +0.11(+0.58%) |
Oct 27, 2016 | 18.55 | 19.02 | 18.55 | 18.85 | 39,117 | -0.08(-0.42%) |
Oct 26, 2016 | 18.84 | 18.98 | 18.75 | 18.93 | 45,241 | -0.11(-0.58%) |
Oct 25, 2016 | 19.39 | 19.80 | 18.84 | 19.04 | 136,056 | -0.32(-1.65%) |
Oct 24, 2016 | 19.31 | 19.46 | 19.21 | 19.36 | 142,231 | +0.19(+0.99%) |
Oct 21, 2016 | 19.37 | 19.42 | 19.13 | 19.17 | 122,516 | -0.30(-1.53%) |
Oct 20, 2016 | 19.10 | 19.77 | 19.10 | 19.47 | 186,156 | +0.31(+1.61%) |
Oct 19, 2016 | 18.89 | 19.37 | 18.89 | 19.16 | 118,711 | -0.16(-0.83%) |
Oct 18, 2016 | 19.35 | 19.48 | 19.10 | 19.32 | 99,804 | +0.04(+0.21%) |
Oct 17, 2016 | 19.23 | 19.33 | 19.10 | 19.28 | 192,301 | +0.09(+0.47%) |
Oct 14, 2016 | 19.28 | 19.30 | 19.10 | 19.19 | 143,474 | +0.09(+0.47%) |
Oct 13, 2016 | 18.80 | 19.15 | 18.80 | 19.10 | 169,457 | +0.15(+0.79%) |
Oct 12, 2016 | 19.06 | 19.06 | 18.75 | 18.95 | 125,248 | +0.04(+0.21%) |
Oct 11, 2016 | 19.07 | 19.23 | 18.69 | 18.91 | 133,634 | -0.34(-1.76%) |
Oct 10, 2016 | 19.20 | 19.42 | 19.19 | 19.25 | 330,049 | +0.08(+0.42%) |
Oct 07, 2016 | 18.95 | 19.31 | 18.74 | 19.17 | 169,665 | +0.18(+0.94%) |
Oct 06, 2016 | 18.84 | 19.36 | 18.75 | 18.99 | 144,727 | +0.11(+0.58%) |
Oct 05, 2016 | 19.02 | 19.11 | 18.69 | 18.88 | 150,350 | -0.08(-0.42%) |
Oct 04, 2016 | 19.07 | 19.38 | 18.83 | 18.96 | 133,719 | -0.08(-0.42%) |
Oct 03, 2016 | 18.72 | 19.50 | 18.22 | 19.04 | 188,590 | +0.38(+2.03%) |
Sep 30, 2016 | 18.33 | 19.09 | 18.14 | 18.66 | 1,429,150 | +0.44(+2.40%) |
Sep 29, 2016 | 18.46 | 18.46 | 18.15 | 18.22 | 125,639 | -0.08(-0.44%) |
Sep 28, 2016 | 18.10 | 18.39 | 17.96 | 18.30 | 208,471 | +0.30(+1.66%) |
Sep 27, 2016 | 17.73 | 18.14 | 17.70 | 18.00 | 131,724 | +0.15(+0.84%) |
Sep 26, 2016 | 18.29 | 18.56 | 17.79 | 17.85 | 136,338 | -0.70(-3.76%) |
Sep 23, 2016 | 18.50 | 18.61 | 18.37 | 18.55 | 132,169 | +0.03(+0.16%) |
Sep 22, 2016 | 18.70 | 18.70 | 18.19 | 18.52 | 224,963 | +0.02(+0.11%) |
Sep 21, 2016 | 18.50 | 18.59 | 17.93 | 18.50 | 111,831 | +0.10(+0.54%) |
Sep 20, 2016 | 18.42 | 18.74 | 18.31 | 18.40 | 400,157 | +0.00(+0.00%) |
Sep 19, 2016 | 18.03 | 18.58 | 17.93 | 18.40 | 293,796 | +0.49(+2.72%) |
Sep 16, 2016 | 17.83 | 18.10 | 17.56 | 17.91 | 1,035,711 | -0.02(-0.11%) |
Sep 15, 2016 | 17.60 | 18.01 | 17.31 | 17.93 | 167,074 | +0.14(+0.78%) |
Sep 14, 2016 | 17.68 | 17.92 | 17.37 | 17.79 | 149,482 | +0.25(+1.42%) |
Sep 13, 2016 | 17.65 | 17.81 | 17.31 | 17.55 | 52,831 | -0.24(-1.34%) |
Sep 12, 2016 | 17.44 | 17.82 | 16.95 | 17.78 | 141,020 | +0.16(+0.90%) |
Sep 09, 2016 | 17.72 | 17.81 | 16.98 | 17.63 | 136,170 | -0.31(-1.72%) |
Sep 08, 2016 | 17.74 | 18.08 | 17.73 | 17.93 | 86,543 | -0.03(-0.17%) |
Sep 07, 2016 | 18.10 | 18.16 | 17.56 | 17.96 | 101,358 | -0.11(-0.61%) |
Sep 06, 2016 | 18.08 | 18.28 | 17.74 | 18.07 | 190,912 | +0.06(+0.33%) |
Sep 02, 2016 | 17.86 | 18.01 | 18.01 | 18.01 | 110,364 | +0.15(+0.84%) |
Sep 01, 2016 | 17.90 | 17.91 | 17.52 | 17.86 | 95,298 | +0.06(+0.34%) |
Aug 31, 2016 | 17.80 | 17.97 | 17.49 | 17.80 | 92,550 | +0.01(+0.06%) |
Aug 30, 2016 | 17.50 | 17.93 | 17.38 | 17.79 | 73,722 | +0.39(+2.23%) |
Aug 29, 2016 | 17.29 | 17.72 | 17.08 | 17.41 | 44,175 | +0.07(+0.40%) |
Aug 26, 2016 | 17.39 | 17.83 | 17.19 | 17.34 | 111,069 | -0.09(-0.51%) |
Aug 25, 2016 | 17.22 | 17.55 | 17.22 | 17.43 | 69,692 | +0.11(+0.63%) |
Aug 24, 2016 | 17.60 | 17.84 | 17.25 | 17.32 | 58,538 | -0.42(-2.36%) |
Aug 23, 2016 | 18.02 | 18.14 | 17.58 | 17.73 | 89,822 | -0.25(-1.38%) |
Aug 22, 2016 | 17.43 | 18.09 | 17.09 | 17.98 | 66,537 | +0.71(+4.09%) |
Aug 19, 2016 | 17.48 | 17.48 | 16.81 | 17.28 | 46,303 | -0.08(-0.46%) |
Aug 18, 2016 | 17.61 | 17.61 | 17.20 | 17.36 | 43,511 | -0.12(-0.68%) |
Aug 17, 2016 | 17.70 | 17.73 | 17.22 | 17.48 | 112,780 | -0.24(-1.35%) |
Aug 16, 2016 | 17.58 | 17.81 | 17.24 | 17.72 | 72,895 | +0.14(+0.79%) |
Aug 15, 2016 | 17.31 | 17.58 | 16.71 | 17.58 | 124,029 | +0.18(+1.03%) |
Aug 12, 2016 | 17.52 | 17.59 | 17.38 | 17.40 | 114,778 | -0.05(-0.29%) |
Aug 11, 2016 | 17.44 | 17.55 | 17.33 | 17.45 | 50,028 | +0.02(+0.11%) |
Aug 10, 2016 | 17.70 | 17.70 | 17.14 | 17.43 | 138,806 | -0.17(-0.96%) |
Aug 09, 2016 | 17.32 | 17.75 | 17.20 | 17.60 | 133,386 | +0.31(+1.79%) |
Aug 08, 2016 | 16.57 | 17.67 | 16.57 | 17.29 | 156,833 | +0.73(+4.39%) |
Aug 05, 2016 | 16.51 | 16.79 | 16.47 | 16.56 | 110,838 | +0.22(+1.34%) |
Aug 04, 2016 | 16.24 | 16.73 | 16.06 | 16.34 | 221,072 | +0.26(+1.61%) |
Aug 03, 2016 | 15.40 | 16.14 | 15.40 | 16.08 | 139,802 | +0.63(+4.06%) |
Aug 02, 2016 | 16.09 | 17.09 | 15.21 | 15.45 | 716,727 | +0.22(+1.44%) |