Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.60 | 20.60 | 19.50 | 20.30 | 228,762 | +0.45(+2.27%) |
Oct 28, 2016 | 19.95 | 20.65 | 19.10 | 19.85 | 285,883 | -0.20(-1.00%) |
Oct 27, 2016 | 20.40 | 20.65 | 19.95 | 20.05 | 222,484 | -0.50(-2.43%) |
Oct 26, 2016 | 20.50 | 20.90 | 20.39 | 20.55 | 236,442 | -0.10(-0.48%) |
Oct 25, 2016 | 21.00 | 21.00 | 19.95 | 20.65 | 109,752 | -0.45(-2.13%) |
Oct 24, 2016 | 20.50 | 21.15 | 20.10 | 21.10 | 133,315 | +0.90(+4.46%) |
Oct 21, 2016 | 20.00 | 20.45 | 20.00 | 20.20 | 48,665 | +0.05(+0.25%) |
Oct 20, 2016 | 20.25 | 20.25 | 20.05 | 20.15 | 22,068 | -0.05(-0.25%) |
Oct 19, 2016 | 19.90 | 20.30 | 19.50 | 20.20 | 74,372 | +0.10(+0.50%) |
Oct 18, 2016 | 20.40 | 20.75 | 20.00 | 20.10 | 42,640 | -0.05(-0.25%) |
Oct 17, 2016 | 20.15 | 20.30 | 20.10 | 20.15 | 38,431 | -0.21(-1.03%) |
Oct 14, 2016 | 20.30 | 20.93 | 19.96 | 20.36 | 150,044 | -0.04(-0.20%) |
Oct 13, 2016 | 20.75 | 20.77 | 20.05 | 20.40 | 173,920 | -0.35(-1.69%) |
Oct 12, 2016 | 20.85 | 21.05 | 20.54 | 20.75 | 52,030 | -0.20(-0.95%) |
Oct 11, 2016 | 22.05 | 22.05 | 20.89 | 20.95 | 145,524 | -0.94(-4.29%) |
Oct 10, 2016 | 22.14 | 22.35 | 21.75 | 21.89 | 323,377 | +0.05(+0.23%) |
Oct 07, 2016 | 21.49 | 21.91 | 20.77 | 21.84 | 291,146 | +0.55(+2.58%) |
Oct 06, 2016 | 20.22 | 21.49 | 19.87 | 21.29 | 461,217 | +1.04(+5.14%) |
Oct 05, 2016 | 19.99 | 20.25 | 19.89 | 20.25 | 95,048 | +0.36(+1.81%) |
Oct 04, 2016 | 19.80 | 19.94 | 19.53 | 19.89 | 79,228 | +0.19(+0.96%) |
Oct 03, 2016 | 20.60 | 20.60 | 19.55 | 19.70 | 55,379 | -0.72(-3.53%) |
Sep 30, 2016 | 19.54 | 20.61 | 19.36 | 20.42 | 241,440 | +0.88(+4.50%) |
Sep 29, 2016 | 19.80 | 19.86 | 19.40 | 19.54 | 73,595 | -0.38(-1.91%) |
Sep 28, 2016 | 20.45 | 20.45 | 19.87 | 19.92 | 132,548 | -0.48(-2.35%) |
Sep 27, 2016 | 20.51 | 20.55 | 20.10 | 20.40 | 180,779 | -0.09(-0.44%) |
Sep 26, 2016 | 19.38 | 20.90 | 19.03 | 20.49 | 661,330 | +1.16(+6.00%) |
Sep 23, 2016 | 19.51 | 19.60 | 19.14 | 19.33 | 224,943 | -0.28(-1.43%) |
Sep 22, 2016 | 20.32 | 20.32 | 19.08 | 19.61 | 253,881 | -0.61(-3.02%) |
Sep 21, 2016 | 19.21 | 20.23 | 19.11 | 20.22 | 470,218 | +1.05(+5.48%) |
Sep 20, 2016 | 19.20 | 19.36 | 19.09 | 19.17 | 102,130 | -0.02(-0.10%) |
Sep 19, 2016 | 19.04 | 19.48 | 18.80 | 19.19 | 247,414 | +0.32(+1.70%) |
Sep 16, 2016 | 18.60 | 18.93 | 18.54 | 18.87 | 166,301 | +0.09(+0.48%) |
Sep 15, 2016 | 18.62 | 18.82 | 18.62 | 18.78 | 112,152 | +0.06(+0.32%) |
Sep 14, 2016 | 18.91 | 19.25 | 18.45 | 18.72 | 229,040 | -0.38(-1.99%) |
Sep 13, 2016 | 19.22 | 19.30 | 18.89 | 19.10 | 90,029 | -0.12(-0.62%) |
Sep 12, 2016 | 18.69 | 19.22 | 18.69 | 19.22 | 167,233 | +0.32(+1.69%) |
Sep 09, 2016 | 18.60 | 19.01 | 18.38 | 18.90 | 161,436 | +0.11(+0.59%) |
Sep 08, 2016 | 19.34 | 19.39 | 18.30 | 18.79 | 125,419 | -0.52(-2.69%) |
Sep 07, 2016 | 20.11 | 20.22 | 18.94 | 19.31 | 115,490 | -0.66(-3.30%) |
Sep 06, 2016 | 19.95 | 20.13 | 19.74 | 19.97 | 216,034 | +0.22(+1.11%) |
Sep 02, 2016 | 19.05 | 19.75 | 19.75 | 19.75 | 306,100 | +0.72(+3.78%) |
Sep 01, 2016 | 18.95 | 19.09 | 18.85 | 19.03 | 64,830 | +0.07(+0.37%) |
Aug 31, 2016 | 19.00 | 19.04 | 18.79 | 18.96 | 167,964 | -0.06(-0.32%) |
Aug 30, 2016 | 19.00 | 19.14 | 18.91 | 19.02 | 211,223 | -0.02(-0.11%) |
Aug 29, 2016 | 18.18 | 19.17 | 17.91 | 19.04 | 822,004 | +1.08(+6.01%) |
Aug 26, 2016 | 16.80 | 18.00 | 16.67 | 17.96 | 1,204,050 | +1.17(+6.97%) |
Aug 25, 2016 | 16.86 | 16.88 | 16.74 | 16.79 | 57,426 | -0.01(-0.06%) |
Aug 24, 2016 | 16.82 | 16.95 | 16.73 | 16.80 | 181,945 | -0.04(-0.24%) |
Aug 23, 2016 | 16.76 | 17.00 | 16.65 | 16.84 | 131,252 | +0.14(+0.84%) |
Aug 22, 2016 | 16.88 | 16.89 | 16.54 | 16.70 | 102,132 | -0.10(-0.60%) |
Aug 19, 2016 | 16.94 | 17.00 | 16.59 | 16.80 | 134,496 | -0.08(-0.47%) |
Aug 18, 2016 | 16.83 | 16.94 | 16.60 | 16.88 | 60,462 | +0.06(+0.36%) |
Aug 17, 2016 | 16.91 | 17.00 | 16.75 | 16.82 | 102,649 | -0.09(-0.53%) |
Aug 16, 2016 | 16.99 | 17.00 | 16.79 | 16.91 | 65,494 | -0.06(-0.35%) |
Aug 15, 2016 | 16.90 | 17.20 | 16.87 | 16.97 | 103,990 | +0.07(+0.41%) |
Aug 12, 2016 | 16.52 | 16.94 | 16.30 | 16.90 | 170,976 | +0.53(+3.24%) |
Aug 11, 2016 | 16.30 | 16.84 | 16.27 | 16.37 | 182,804 | +0.14(+0.86%) |
Aug 10, 2016 | 16.31 | 16.40 | 16.10 | 16.23 | 63,675 | -0.06(-0.37%) |
Aug 09, 2016 | 16.40 | 16.40 | 16.11 | 16.29 | 39,055 | +0.03(+0.18%) |
Aug 08, 2016 | 16.56 | 16.77 | 16.13 | 16.26 | 96,181 | -0.41(-2.46%) |
Aug 05, 2016 | 16.26 | 16.79 | 16.00 | 16.67 | 229,780 | +0.36(+2.21%) |
Aug 04, 2016 | 15.75 | 16.62 | 15.22 | 16.31 | 553,998 | +0.64(+4.08%) |
Aug 03, 2016 | 15.30 | 15.75 | 14.83 | 15.67 | 482,420 | +1.32(+9.20%) |
Aug 02, 2016 | 14.62 | 14.62 | 14.22 | 14.35 | 116,796 | -0.16(-1.10%) |