Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.82 | 19.95 | 19.22 | 19.45 | 76,305 | -0.31(-1.57%) |
Oct 28, 2016 | 19.60 | 20.14 | 19.55 | 19.76 | 82,450 | -0.01(-0.05%) |
Oct 27, 2016 | 20.19 | 20.20 | 19.68 | 19.77 | 449,531 | -0.28(-1.40%) |
Oct 26, 2016 | 19.97 | 20.25 | 19.69 | 20.05 | 225,596 | -0.04(-0.20%) |
Oct 25, 2016 | 20.49 | 20.68 | 19.73 | 20.09 | 182,467 | -0.34(-1.66%) |
Oct 24, 2016 | 20.34 | 20.49 | 20.16 | 20.43 | 49,637 | +0.27(+1.34%) |
Oct 21, 2016 | 19.99 | 20.41 | 19.93 | 20.16 | 78,874 | -0.03(-0.15%) |
Oct 20, 2016 | 19.81 | 20.51 | 19.81 | 20.19 | 45,233 | +0.25(+1.25%) |
Oct 19, 2016 | 20.08 | 21.04 | 19.90 | 19.94 | 86,493 | -0.19(-0.94%) |
Oct 18, 2016 | 19.90 | 20.23 | 19.74 | 20.13 | 55,266 | +0.47(+2.39%) |
Oct 17, 2016 | 19.73 | 19.76 | 19.47 | 19.66 | 75,238 | -0.05(-0.25%) |
Oct 14, 2016 | 20.05 | 20.10 | 19.59 | 19.71 | 169,080 | -0.13(-0.66%) |
Oct 13, 2016 | 20.94 | 21.25 | 19.66 | 19.84 | 265,304 | -1.30(-6.15%) |
Oct 12, 2016 | 21.26 | 21.47 | 20.82 | 21.14 | 112,159 | +0.01(+0.05%) |
Oct 11, 2016 | 21.87 | 22.01 | 20.73 | 21.13 | 168,568 | -0.83(-3.78%) |
Oct 10, 2016 | 21.00 | 22.49 | 21.00 | 21.96 | 170,594 | +0.97(+4.62%) |
Oct 07, 2016 | 20.93 | 21.43 | 20.67 | 20.99 | 152,479 | -0.12(-0.57%) |
Oct 06, 2016 | 20.74 | 21.23 | 19.86 | 21.11 | 348,174 | +0.36(+1.73%) |
Oct 05, 2016 | 20.11 | 21.05 | 19.95 | 20.75 | 930,116 | +0.63(+3.13%) |
Oct 04, 2016 | 19.74 | 20.23 | 19.67 | 20.12 | 139,648 | +0.38(+1.93%) |
Oct 03, 2016 | 19.95 | 19.99 | 19.23 | 19.74 | 186,329 | -0.24(-1.20%) |
Sep 30, 2016 | 19.50 | 20.28 | 19.30 | 19.98 | 685,675 | +0.58(+2.99%) |
Sep 29, 2016 | 19.67 | 19.75 | 19.21 | 19.40 | 78,764 | -0.33(-1.67%) |
Sep 28, 2016 | 19.57 | 19.85 | 19.26 | 19.73 | 98,504 | +0.14(+0.71%) |
Sep 27, 2016 | 19.09 | 19.59 | 19.05 | 19.59 | 104,996 | +0.54(+2.83%) |
Sep 26, 2016 | 19.07 | 19.54 | 18.89 | 19.05 | 159,618 | -0.21(-1.09%) |
Sep 23, 2016 | 19.71 | 19.88 | 19.19 | 19.26 | 166,069 | -0.51(-2.58%) |
Sep 22, 2016 | 19.28 | 19.83 | 18.92 | 19.77 | 192,692 | +0.66(+3.45%) |
Sep 21, 2016 | 19.14 | 19.48 | 18.86 | 19.11 | 182,131 | -0.18(-0.93%) |
Sep 20, 2016 | 18.78 | 19.41 | 18.63 | 19.29 | 253,306 | +0.67(+3.60%) |
Sep 19, 2016 | 18.23 | 18.89 | 18.23 | 18.62 | 190,917 | +0.40(+2.20%) |
Sep 16, 2016 | 17.99 | 18.30 | 17.76 | 18.22 | 205,675 | +0.30(+1.67%) |
Sep 15, 2016 | 16.83 | 17.96 | 16.73 | 17.92 | 131,050 | +1.03(+6.10%) |
Sep 14, 2016 | 16.12 | 17.27 | 16.12 | 16.89 | 121,147 | +0.79(+4.91%) |
Sep 13, 2016 | 16.35 | 16.35 | 15.68 | 16.10 | 107,068 | -0.26(-1.59%) |
Sep 12, 2016 | 16.51 | 16.77 | 16.20 | 16.36 | 78,140 | -0.24(-1.45%) |
Sep 09, 2016 | 16.60 | 16.75 | 16.45 | 16.60 | 111,211 | -0.06(-0.36%) |
Sep 08, 2016 | 16.39 | 16.76 | 16.31 | 16.66 | 73,984 | +0.15(+0.91%) |
Sep 07, 2016 | 16.34 | 16.55 | 16.24 | 16.51 | 64,628 | +0.08(+0.49%) |
Sep 06, 2016 | 16.50 | 16.72 | 16.29 | 16.43 | 42,886 | -0.02(-0.12%) |
Sep 02, 2016 | 16.34 | 16.45 | 16.45 | 16.45 | 82,100 | +0.20(+1.23%) |
Sep 01, 2016 | 16.11 | 16.54 | 15.61 | 16.25 | 142,440 | +0.09(+0.56%) |
Aug 31, 2016 | 16.50 | 16.58 | 15.91 | 16.16 | 78,535 | -0.33(-2.00%) |
Aug 30, 2016 | 16.58 | 16.65 | 16.41 | 16.49 | 78,537 | -0.03(-0.18%) |
Aug 29, 2016 | 16.49 | 16.99 | 16.32 | 16.52 | 108,556 | -0.03(-0.18%) |
Aug 26, 2016 | 16.44 | 16.66 | 16.31 | 16.55 | 157,751 | +0.18(+1.10%) |
Aug 25, 2016 | 16.27 | 16.71 | 16.14 | 16.37 | 71,311 | +0.12(+0.74%) |
Aug 24, 2016 | 16.51 | 16.83 | 16.11 | 16.25 | 108,633 | -0.30(-1.81%) |
Aug 23, 2016 | 16.68 | 17.20 | 16.32 | 16.55 | 149,384 | +0.01(+0.06%) |
Aug 22, 2016 | 16.56 | 17.33 | 16.48 | 16.54 | 170,633 | +0.00(+0.00%) |
Aug 19, 2016 | 16.48 | 16.64 | 16.34 | 16.54 | 71,466 | +0.05(+0.30%) |
Aug 18, 2016 | 16.57 | 16.64 | 16.26 | 16.49 | 86,081 | +0.11(+0.67%) |
Aug 17, 2016 | 16.86 | 16.86 | 16.02 | 16.38 | 68,744 | -0.17(-1.03%) |
Aug 16, 2016 | 16.47 | 16.86 | 16.46 | 16.55 | 383,365 | +0.08(+0.49%) |
Aug 15, 2016 | 16.39 | 16.82 | 16.39 | 16.47 | 144,031 | +0.00(+0.00%) |
Aug 12, 2016 | 16.93 | 16.93 | 16.40 | 16.47 | 81,243 | -0.36(-2.14%) |
Aug 11, 2016 | 16.35 | 16.95 | 16.31 | 16.83 | 288,705 | +0.67(+4.15%) |
Aug 10, 2016 | 16.38 | 16.87 | 16.09 | 16.16 | 61,563 | -0.20(-1.22%) |
Aug 09, 2016 | 16.20 | 16.72 | 16.20 | 16.36 | 129,725 | +0.02(+0.12%) |
Aug 08, 2016 | 16.36 | 16.64 | 16.10 | 16.34 | 119,530 | -0.19(-1.15%) |
Aug 05, 2016 | 16.66 | 17.15 | 16.17 | 16.53 | 300,248 | -0.19(-1.14%) |
Aug 04, 2016 | 14.98 | 17.00 | 14.25 | 16.72 | 515,658 | +3.19(+23.58%) |
Aug 03, 2016 | 13.31 | 13.74 | 13.19 | 13.53 | 89,557 | +0.14(+1.05%) |
Aug 02, 2016 | 13.64 | 13.79 | 13.26 | 13.39 | 46,667 | -0.24(-1.76%) |