Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.88 | 18.90 | 18.83 | 18.88 | 4,776 | +0.09(+0.51%) |
Oct 28, 2016 | 18.72 | 18.81 | 18.72 | 18.78 | 14,598 | +0.37(+2.01%) |
Oct 27, 2016 | 18.49 | 18.52 | 18.41 | 18.41 | 13,655 | -0.11(-0.57%) |
Oct 26, 2016 | 18.53 | 18.64 | 18.47 | 18.52 | 6,620 | -0.06(-0.35%) |
Oct 25, 2016 | 18.53 | 18.63 | 18.52 | 18.58 | 19,011 | -0.14(-0.75%) |
Oct 24, 2016 | 18.84 | 18.84 | 18.67 | 18.72 | 5,781 | +0.07(+0.38%) |
Oct 21, 2016 | 18.58 | 18.65 | 18.57 | 18.65 | 3,591 | +0.16(+0.87%) |
Oct 20, 2016 | 18.65 | 18.69 | 18.49 | 18.49 | 20,452 | -0.41(-2.17%) |
Oct 19, 2016 | 18.79 | 18.93 | 18.79 | 18.90 | 3,356 | +0.08(+0.43%) |
Oct 18, 2016 | 18.79 | 18.90 | 18.79 | 18.82 | 2,693 | +0.23(+1.24%) |
Oct 17, 2016 | 18.60 | 18.67 | 18.58 | 18.59 | 5,067 | -0.02(-0.11%) |
Oct 14, 2016 | 18.73 | 18.73 | 18.57 | 18.61 | 9,180 | +0.19(+1.03%) |
Oct 13, 2016 | 18.27 | 18.49 | 18.27 | 18.42 | 9,899 | -0.17(-0.94%) |
Oct 12, 2016 | 18.61 | 18.66 | 18.51 | 18.59 | 4,748 | +0.00(+0.03%) |
Oct 11, 2016 | 18.73 | 18.73 | 18.57 | 18.59 | 7,680 | -0.33(-1.74%) |
Oct 10, 2016 | 18.88 | 19.02 | 18.88 | 18.92 | 7,412 | +0.16(+0.83%) |
Oct 07, 2016 | 18.85 | 18.85 | 18.64 | 18.77 | 6,736 | -0.11(-0.56%) |
Oct 06, 2016 | 18.88 | 18.91 | 18.87 | 18.87 | 4,111 | +0.09(+0.48%) |
Oct 05, 2016 | 18.87 | 18.90 | 18.74 | 18.78 | 4,873 | -0.02(-0.13%) |
Oct 04, 2016 | 18.82 | 18.89 | 18.73 | 18.80 | 10,250 | +0.09(+0.45%) |
Oct 03, 2016 | 18.61 | 18.88 | 18.60 | 18.72 | 6,358 | +0.02(+0.11%) |
Sep 30, 2016 | 18.68 | 18.86 | 18.63 | 18.70 | 206,488 | +0.23(+1.25%) |
Sep 29, 2016 | 18.85 | 18.86 | 18.43 | 18.47 | 200,248 | -0.55(-2.89%) |
Sep 28, 2016 | 18.90 | 19.04 | 18.90 | 19.02 | 9,387 | +0.37(+1.98%) |
Sep 27, 2016 | 18.51 | 18.67 | 18.48 | 18.65 | 8,071 | +0.06(+0.32%) |
Sep 26, 2016 | 18.54 | 18.67 | 18.54 | 18.59 | 4,315 | -0.16(-0.85%) |
Sep 23, 2016 | 18.76 | 18.80 | 18.75 | 18.75 | 270,535 | -0.14(-0.77%) |
Sep 22, 2016 | 18.97 | 19.00 | 18.89 | 18.89 | 5,520 | +0.70(+3.88%) |
Sep 21, 2016 | 18.03 | 18.20 | 18.03 | 18.19 | 6,612 | +0.25(+1.39%) |
Sep 20, 2016 | 18.12 | 18.12 | 17.93 | 17.94 | 3,498 | -0.14(-0.77%) |
Sep 19, 2016 | 18.00 | 18.14 | 18.00 | 18.08 | 9,220 | +0.21(+1.17%) |
Sep 16, 2016 | 17.86 | 17.92 | 17.83 | 17.87 | 18,501 | -0.32(-1.75%) |
Sep 15, 2016 | 17.98 | 18.19 | 17.98 | 18.19 | 6,374 | +0.43(+2.42%) |
Sep 14, 2016 | 17.77 | 17.87 | 17.73 | 17.76 | 6,783 | +0.18(+1.02%) |
Sep 13, 2016 | 17.56 | 17.65 | 17.53 | 17.58 | 7,167 | -0.18(-1.01%) |
Sep 12, 2016 | 17.44 | 17.77 | 17.44 | 17.76 | 260,860 | +0.14(+0.79%) |
Sep 09, 2016 | 17.89 | 17.89 | 17.59 | 17.62 | 4,226 | -0.84(-4.58%) |
Sep 08, 2016 | 18.54 | 18.59 | 18.42 | 18.46 | 4,544 | -0.16(-0.89%) |
Sep 07, 2016 | 18.63 | 18.69 | 18.60 | 18.63 | 3,380 | +0.19(+1.03%) |
Sep 06, 2016 | 18.51 | 18.53 | 18.44 | 18.44 | 6,452 | +0.03(+0.16%) |
Sep 02, 2016 | 18.41 | 18.41 | 18.41 | 0 | -0.32(-1.71%) | |
Sep 01, 2016 | 18.63 | 18.73 | 18.58 | 18.73 | 3,852 | +0.18(+1.00%) |
Aug 31, 2016 | 18.59 | 18.60 | 18.48 | 18.55 | 21,141 | +0.04(+0.19%) |
Aug 30, 2016 | 18.46 | 18.53 | 18.46 | 18.51 | 1,424 | +0.07(+0.38%) |
Aug 29, 2016 | 18.34 | 18.44 | 18.34 | 18.44 | 5,271 | +0.02(+0.11%) |
Aug 26, 2016 | 18.57 | 18.60 | 18.34 | 18.42 | 2,801 | -0.06(-0.32%) |
Aug 25, 2016 | 18.38 | 18.53 | 18.38 | 18.48 | 2,212 | +0.05(+0.28%) |
Aug 24, 2016 | 18.45 | 18.52 | 18.42 | 18.43 | 9,875 | +0.08(+0.43%) |
Aug 23, 2016 | 18.31 | 18.47 | 18.31 | 18.35 | 4,103 | +0.15(+0.80%) |
Aug 22, 2016 | 18.19 | 18.24 | 18.17 | 18.20 | 10,888 | +0.00(+0.03%) |
Aug 19, 2016 | 18.18 | 18.25 | 18.12 | 18.20 | 3,231 | -0.03(-0.14%) |
Aug 18, 2016 | 18.13 | 18.28 | 18.04 | 18.23 | 6,262 | +0.16(+0.86%) |
Aug 17, 2016 | 18.01 | 18.16 | 17.94 | 18.07 | 8,005 | -0.17(-0.93%) |
Aug 16, 2016 | 18.21 | 18.30 | 18.19 | 18.24 | 6,762 | +0.06(+0.36%) |
Aug 15, 2016 | 18.01 | 18.22 | 18.01 | 18.18 | 3,142 | +0.43(+2.39%) |
Aug 12, 2016 | 17.66 | 17.82 | 17.66 | 17.75 | 4,234 | +0.27(+1.52%) |
Aug 11, 2016 | 17.47 | 17.62 | 17.38 | 17.48 | 102,899 | +0.16(+0.89%) |
Aug 10, 2016 | 17.30 | 17.35 | 17.28 | 17.33 | 9,833 | +0.21(+1.20%) |
Aug 09, 2016 | 16.95 | 17.20 | 16.93 | 17.12 | 2,900 | +0.38(+2.29%) |
Aug 08, 2016 | 16.75 | 16.75 | 16.56 | 16.74 | 6,595 | +0.25(+1.52%) |
Aug 05, 2016 | 16.47 | 16.52 | 16.39 | 16.49 | 4,668 | +0.11(+0.67%) |
Aug 04, 2016 | 16.31 | 16.43 | 16.23 | 16.38 | 4,147 | +0.08(+0.52%) |
Aug 03, 2016 | 16.26 | 16.33 | 16.20 | 16.30 | 45,452 | -0.06(-0.40%) |
Aug 02, 2016 | 16.48 | 16.48 | 16.34 | 16.36 | 6,427 | -0.33(-1.98%) |