Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.86 | 18.30 | 17.68 | 18.26 | 639,449 | +0.49(+2.75%) |
Oct 28, 2016 | 17.53 | 18.05 | 17.49 | 17.77 | 610,493 | +0.40(+2.31%) |
Oct 27, 2016 | 17.49 | 17.49 | 17.32 | 17.37 | 210,417 | +0.01(+0.04%) |
Oct 26, 2016 | 17.15 | 17.46 | 17.00 | 17.36 | 273,281 | +0.12(+0.68%) |
Oct 25, 2016 | 17.29 | 17.33 | 17.10 | 17.25 | 222,709 | -0.02(-0.13%) |
Oct 24, 2016 | 17.63 | 17.63 | 17.14 | 17.27 | 306,673 | -0.20(-1.17%) |
Oct 21, 2016 | 16.90 | 17.49 | 16.81 | 17.47 | 495,446 | +0.37(+2.18%) |
Oct 20, 2016 | 16.86 | 17.19 | 16.72 | 17.10 | 390,133 | +0.23(+1.34%) |
Oct 19, 2016 | 17.25 | 17.43 | 16.62 | 16.87 | 722,258 | -0.58(-3.35%) |
Oct 18, 2016 | 18.52 | 19.26 | 17.38 | 17.46 | 459,964 | -1.43(-7.58%) |
Oct 17, 2016 | 19.12 | 19.20 | 18.87 | 18.89 | 158,742 | -0.26(-1.37%) |
Oct 14, 2016 | 19.36 | 19.43 | 19.08 | 19.15 | 404,464 | +0.02(+0.11%) |
Oct 13, 2016 | 19.51 | 19.51 | 18.99 | 19.13 | 119,162 | -0.51(-2.60%) |
Oct 12, 2016 | 19.69 | 19.83 | 19.54 | 19.64 | 105,418 | +0.00(+0.00%) |
Oct 11, 2016 | 20.02 | 20.05 | 19.54 | 19.64 | 124,567 | -0.31(-1.54%) |
Oct 10, 2016 | 19.60 | 19.95 | 19.60 | 19.95 | 129,064 | +0.43(+2.21%) |
Oct 07, 2016 | 19.54 | 19.62 | 19.33 | 19.52 | 169,682 | -0.01(-0.04%) |
Oct 06, 2016 | 19.66 | 19.66 | 19.39 | 19.52 | 88,731 | -0.11(-0.56%) |
Oct 05, 2016 | 19.34 | 19.80 | 19.26 | 19.63 | 159,035 | +0.41(+2.13%) |
Oct 04, 2016 | 19.20 | 19.45 | 18.91 | 19.23 | 103,619 | +0.12(+0.61%) |
Oct 03, 2016 | 19.08 | 19.23 | 18.99 | 19.11 | 110,711 | -0.13(-0.68%) |
Sep 30, 2016 | 19.00 | 19.32 | 18.90 | 19.24 | 144,018 | +0.32(+1.70%) |
Sep 29, 2016 | 19.21 | 19.25 | 18.85 | 18.92 | 111,870 | -0.27(-1.41%) |
Sep 28, 2016 | 19.04 | 19.19 | 18.96 | 19.19 | 162,225 | +0.23(+1.19%) |
Sep 27, 2016 | 18.73 | 18.99 | 18.67 | 18.96 | 109,959 | +0.12(+0.66%) |
Sep 26, 2016 | 19.22 | 19.22 | 18.84 | 18.84 | 169,448 | -0.53(-2.75%) |
Sep 23, 2016 | 19.33 | 19.46 | 19.28 | 19.37 | 85,052 | -0.07(-0.38%) |
Sep 22, 2016 | 19.27 | 19.45 | 19.19 | 19.44 | 179,580 | +0.20(+1.06%) |
Sep 21, 2016 | 19.13 | 19.32 | 19.05 | 19.24 | 249,366 | +0.15(+0.80%) |
Sep 20, 2016 | 19.21 | 19.25 | 19.06 | 19.09 | 205,524 | -0.05(-0.27%) |
Sep 19, 2016 | 19.18 | 19.42 | 19.09 | 19.14 | 97,219 | +0.07(+0.38%) |
Sep 16, 2016 | 19.25 | 19.25 | 19.00 | 19.06 | 359,923 | -0.22(-1.14%) |
Sep 15, 2016 | 19.14 | 19.29 | 19.03 | 19.28 | 178,853 | +0.18(+0.96%) |
Sep 14, 2016 | 19.29 | 19.58 | 19.05 | 19.10 | 249,442 | -0.15(-0.80%) |
Sep 13, 2016 | 19.20 | 19.38 | 19.06 | 19.25 | 265,782 | -0.15(-0.79%) |
Sep 12, 2016 | 19.25 | 19.41 | 17.90 | 19.41 | 154,392 | +0.07(+0.38%) |
Sep 09, 2016 | 19.50 | 19.63 | 19.33 | 19.33 | 205,804 | -0.26(-1.31%) |
Sep 08, 2016 | 19.63 | 19.70 | 19.48 | 19.59 | 100,200 | +0.01(+0.04%) |
Sep 07, 2016 | 19.18 | 19.69 | 19.17 | 19.58 | 242,425 | +0.38(+1.98%) |
Sep 06, 2016 | 19.40 | 19.44 | 18.93 | 19.20 | 359,988 | -0.22(-1.13%) |
Sep 02, 2016 | 19.14 | 19.42 | 19.42 | 19.42 | 173,182 | +0.30(+1.57%) |
Sep 01, 2016 | 19.16 | 19.23 | 18.87 | 19.12 | 344,683 | -0.04(-0.19%) |
Aug 31, 2016 | 19.23 | 19.36 | 18.99 | 19.16 | 307,153 | -0.02(-0.11%) |
Aug 30, 2016 | 19.13 | 19.24 | 19.07 | 19.18 | 132,261 | +0.11(+0.57%) |
Aug 29, 2016 | 18.90 | 19.20 | 18.85 | 19.07 | 337,024 | +0.22(+1.16%) |
Aug 26, 2016 | 18.75 | 18.89 | 18.71 | 18.85 | 379,504 | +0.14(+0.74%) |
Aug 25, 2016 | 18.62 | 18.77 | 18.50 | 18.71 | 246,454 | +0.10(+0.55%) |
Aug 24, 2016 | 18.44 | 18.63 | 18.41 | 18.61 | 210,992 | +0.20(+1.11%) |
Aug 23, 2016 | 18.44 | 18.54 | 18.36 | 18.41 | 136,051 | -0.04(-0.20%) |
Aug 22, 2016 | 18.37 | 18.54 | 18.18 | 18.44 | 194,312 | +0.09(+0.52%) |
Aug 19, 2016 | 18.25 | 18.47 | 18.25 | 18.35 | 216,185 | +0.09(+0.48%) |
Aug 18, 2016 | 18.12 | 18.26 | 17.91 | 18.26 | 141,812 | +0.07(+0.40%) |
Aug 17, 2016 | 18.18 | 18.32 | 18.13 | 18.19 | 88,654 | -0.01(-0.04%) |
Aug 16, 2016 | 18.18 | 18.28 | 18.10 | 18.20 | 64,266 | -0.04(-0.20%) |
Aug 15, 2016 | 18.15 | 18.30 | 17.87 | 18.23 | 214,398 | +0.12(+0.64%) |
Aug 12, 2016 | 18.14 | 18.16 | 17.93 | 18.11 | 66,484 | -0.11(-0.60%) |
Aug 11, 2016 | 18.27 | 18.38 | 18.21 | 18.22 | 146,511 | +0.00(+0.00%) |
Aug 10, 2016 | 18.44 | 18.45 | 18.15 | 18.22 | 166,820 | -0.21(-1.15%) |
Aug 09, 2016 | 18.31 | 18.67 | 18.27 | 18.44 | 144,805 | +0.14(+0.76%) |
Aug 08, 2016 | 18.60 | 18.60 | 18.19 | 18.30 | 184,708 | -0.28(-1.53%) |
Aug 05, 2016 | 17.76 | 18.63 | 17.76 | 18.58 | 288,856 | +1.02(+5.78%) |
Aug 04, 2016 | 17.63 | 17.76 | 17.54 | 17.57 | 91,232 | -0.05(-0.29%) |
Aug 03, 2016 | 17.49 | 17.65 | 17.42 | 17.62 | 93,673 | +0.15(+0.83%) |
Aug 02, 2016 | 17.67 | 17.67 | 17.44 | 17.47 | 104,202 | -0.20(-1.11%) |