Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.00 | 16.00 | 14.90 | 14.90 | 198 | -1.30(-8.02%) |
Oct 28, 2016 | 16.00 | 16.40 | 15.50 | 16.20 | 357 | +0.10(+0.62%) |
Oct 27, 2016 | 16.35 | 16.40 | 15.50 | 16.10 | 417 | -0.20(-1.23%) |
Oct 26, 2016 | 15.90 | 16.40 | 15.70 | 16.30 | 828 | +0.90(+5.84%) |
Oct 25, 2016 | 15.60 | 15.90 | 15.12 | 15.40 | 419 | -0.40(-2.53%) |
Oct 24, 2016 | 16.20 | 16.20 | 15.10 | 15.80 | 2,094 | +0.80(+5.33%) |
Oct 21, 2016 | 16.10 | 17.56 | 14.70 | 15.00 | 4,786 | -1.10(-6.83%) |
Oct 20, 2016 | 16.90 | 17.20 | 15.20 | 16.10 | 2,303 | -0.70(-4.20%) |
Oct 19, 2016 | 16.90 | 17.10 | 16.80 | 16.80 | 502 | -0.09(-0.56%) |
Oct 18, 2016 | 18.00 | 18.10 | 16.90 | 16.90 | 936 | +0.00(+0.00%) |
Oct 17, 2016 | 16.80 | 17.13 | 16.80 | 16.90 | 579 | +0.10(+0.60%) |
Oct 14, 2016 | 17.30 | 17.30 | 16.80 | 16.80 | 1,417 | -0.60(-3.45%) |
Oct 13, 2016 | 17.50 | 17.60 | 17.30 | 17.40 | 778 | -0.04(-0.22%) |
Oct 12, 2016 | 17.30 | 17.90 | 17.30 | 17.44 | 578 | -0.16(-0.92%) |
Oct 11, 2016 | 18.00 | 18.29 | 17.60 | 17.60 | 513 | -0.40(-2.22%) |
Oct 10, 2016 | 18.10 | 18.10 | 18.00 | 18.00 | 802 | -0.30(-1.64%) |
Oct 07, 2016 | 18.20 | 18.30 | 18.10 | 18.30 | 179 | -0.10(-0.54%) |
Oct 06, 2016 | 18.48 | 18.49 | 18.20 | 18.40 | 305 | +0.28(+1.55%) |
Oct 05, 2016 | 18.41 | 18.50 | 18.10 | 18.12 | 3,289 | +0.02(+0.11%) |
Oct 04, 2016 | 18.10 | 18.50 | 18.10 | 18.10 | 733 | -0.20(-1.09%) |
Oct 03, 2016 | 18.10 | 18.80 | 18.10 | 18.30 | 1,057 | +0.20(+1.10%) |
Sep 30, 2016 | 18.30 | 18.90 | 18.10 | 18.10 | 528 | -0.40(-2.17%) |
Sep 29, 2016 | 18.30 | 19.10 | 18.30 | 18.50 | 234 | +0.00(+0.01%) |
Sep 28, 2016 | 19.50 | 19.50 | 18.42 | 18.50 | 5,724 | -1.00(-5.13%) |
Sep 27, 2016 | 19.00 | 19.50 | 18.61 | 19.50 | 1,335 | +0.60(+3.17%) |
Sep 26, 2016 | 18.20 | 19.30 | 18.20 | 18.90 | 1,007 | +0.70(+3.85%) |
Sep 23, 2016 | 18.70 | 18.70 | 18.15 | 18.20 | 268 | +0.00(+0.00%) |
Sep 22, 2016 | 18.50 | 18.50 | 18.20 | 18.20 | 43 | -0.30(-1.62%) |
Sep 21, 2016 | 18.60 | 18.80 | 18.20 | 18.50 | 355 | -0.50(-2.63%) |
Sep 20, 2016 | 18.40 | 19.00 | 18.20 | 19.00 | 634 | +0.70(+3.83%) |
Sep 19, 2016 | 18.00 | 18.30 | 18.00 | 18.30 | 412 | +0.00(+0.00%) |
Sep 16, 2016 | 18.00 | 18.30 | 18.00 | 18.30 | 112 | +0.20(+1.10%) |
Sep 15, 2016 | 18.19 | 18.50 | 18.00 | 18.10 | 677 | -0.10(-0.55%) |
Sep 14, 2016 | 18.30 | 18.30 | 18.10 | 18.20 | 460 | +0.10(+0.55%) |
Sep 13, 2016 | 18.30 | 19.80 | 18.10 | 18.10 | 5,705 | -0.60(-3.21%) |
Sep 12, 2016 | 19.00 | 19.00 | 18.30 | 18.70 | 240 | -0.30(-1.58%) |
Sep 09, 2016 | 18.67 | 19.00 | 18.21 | 19.00 | 847 | +0.10(+0.53%) |
Sep 08, 2016 | 19.20 | 19.40 | 18.50 | 18.90 | 1,446 | -0.40(-2.07%) |
Sep 07, 2016 | 18.80 | 19.45 | 18.70 | 19.30 | 116 | +0.43(+2.27%) |
Sep 06, 2016 | 19.50 | 19.50 | 18.30 | 18.87 | 1,873 | -0.33(-1.71%) |
Sep 02, 2016 | 19.70 | 19.20 | 19.20 | 19.20 | 580 | +0.00(+0.00%) |
Sep 01, 2016 | 18.90 | 19.53 | 18.70 | 19.20 | 1,676 | +0.24(+1.27%) |
Aug 31, 2016 | 19.39 | 19.39 | 18.90 | 18.96 | 3,044 | +0.06(+0.32%) |
Aug 30, 2016 | 18.78 | 19.65 | 18.50 | 18.90 | 1,966 | +0.15(+0.81%) |
Aug 29, 2016 | 19.00 | 19.00 | 18.60 | 18.75 | 320 | +0.50(+2.73%) |
Aug 26, 2016 | 19.77 | 19.77 | 18.25 | 18.25 | 345 | -0.65(-3.44%) |
Aug 25, 2016 | 18.50 | 20.50 | 18.50 | 18.90 | 5,677 | +0.10(+0.53%) |
Aug 24, 2016 | 18.62 | 18.80 | 18.10 | 18.80 | 1,387 | +0.24(+1.30%) |
Aug 23, 2016 | 18.90 | 19.30 | 18.20 | 18.56 | 1,486 | +0.46(+2.53%) |
Aug 22, 2016 | 18.50 | 19.29 | 18.10 | 18.10 | 2,653 | -0.43(-2.33%) |
Aug 19, 2016 | 19.10 | 19.10 | 18.50 | 18.53 | 1,861 | -0.45(-2.39%) |
Aug 18, 2016 | 18.50 | 19.70 | 18.50 | 18.99 | 3,952 | +0.59(+3.18%) |
Aug 17, 2016 | 18.60 | 19.10 | 18.00 | 18.40 | 5,117 | -0.49(-2.59%) |
Aug 16, 2016 | 19.51 | 20.00 | 18.60 | 18.89 | 5,938 | -0.91(-4.60%) |
Aug 15, 2016 | 19.90 | 20.54 | 19.00 | 19.80 | 4,203 | -0.10(-0.50%) |
Aug 12, 2016 | 20.40 | 20.50 | 19.00 | 19.90 | 4,245 | -0.29(-1.42%) |
Aug 11, 2016 | 21.20 | 21.22 | 19.20 | 20.19 | 1,471 | -0.71(-3.41%) |
Aug 10, 2016 | 21.30 | 21.30 | 20.20 | 20.90 | 1,160 | -0.10(-0.48%) |
Aug 09, 2016 | 21.40 | 21.40 | 20.00 | 21.00 | 3,700 | +0.20(+0.96%) |
Aug 08, 2016 | 21.51 | 21.64 | 20.60 | 20.80 | 1,062 | -0.20(-0.95%) |
Aug 05, 2016 | 20.43 | 21.50 | 20.00 | 21.00 | 5,559 | +0.60(+2.94%) |
Aug 04, 2016 | 20.00 | 20.93 | 20.00 | 20.40 | 2,295 | +0.40(+1.99%) |
Aug 03, 2016 | 20.80 | 20.91 | 19.30 | 20.00 | 4,080 | -0.90(-4.30%) |
Aug 02, 2016 | 21.90 | 22.80 | 20.60 | 20.90 | 2,962 | -1.10(-5.00%) |