Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.02 | 18.11 | 17.96 | 18.11 | 45,567 | +0.13(+0.72%) |
Oct 28, 2016 | 18.02 | 18.03 | 17.90 | 17.98 | 67,338 | +0.01(+0.06%) |
Oct 27, 2016 | 18.04 | 18.09 | 17.96 | 17.97 | 35,976 | +0.07(+0.42%) |
Oct 26, 2016 | 17.97 | 18.03 | 17.85 | 17.89 | 42,425 | -0.32(-1.78%) |
Oct 25, 2016 | 18.31 | 18.31 | 18.12 | 18.22 | 50,058 | -0.12(-0.65%) |
Oct 24, 2016 | 18.43 | 18.43 | 18.29 | 18.34 | 42,626 | -0.20(-1.08%) |
Oct 21, 2016 | 18.42 | 18.57 | 18.42 | 18.54 | 54,668 | +0.00(+0.00%) |
Oct 20, 2016 | 18.43 | 18.59 | 18.43 | 18.54 | 36,849 | -0.07(-0.38%) |
Oct 19, 2016 | 18.43 | 18.61 | 18.42 | 18.61 | 49,136 | +0.44(+2.42%) |
Oct 18, 2016 | 18.30 | 18.32 | 18.13 | 18.17 | 48,022 | +0.01(+0.06%) |
Oct 17, 2016 | 18.01 | 18.18 | 18.01 | 18.16 | 56,841 | +0.02(+0.11%) |
Oct 14, 2016 | 18.23 | 18.29 | 18.09 | 18.14 | 56,274 | -0.06(-0.33%) |
Oct 13, 2016 | 18.09 | 18.24 | 17.97 | 18.20 | 56,029 | +0.04(+0.25%) |
Oct 12, 2016 | 18.33 | 18.33 | 18.11 | 18.16 | 61,408 | -0.17(-0.95%) |
Oct 11, 2016 | 18.59 | 18.59 | 18.30 | 18.33 | 32,050 | -0.30(-1.61%) |
Oct 10, 2016 | 18.66 | 18.77 | 18.63 | 18.63 | 48,809 | +0.17(+0.92%) |
Oct 07, 2016 | 18.57 | 18.66 | 18.29 | 18.46 | 45,922 | -0.30(-1.60%) |
Oct 06, 2016 | 18.73 | 18.82 | 18.71 | 18.76 | 24,321 | -0.17(-0.90%) |
Oct 05, 2016 | 18.97 | 19.02 | 18.84 | 18.93 | 55,554 | -0.02(-0.11%) |
Oct 04, 2016 | 19.12 | 19.12 | 18.91 | 18.95 | 44,776 | -0.17(-0.89%) |
Oct 03, 2016 | 19.13 | 19.20 | 19.04 | 19.12 | 90,192 | -0.11(-0.57%) |
Sep 30, 2016 | 18.92 | 19.26 | 18.92 | 19.23 | 71,784 | +0.14(+0.73%) |
Sep 29, 2016 | 19.09 | 19.28 | 19.03 | 19.09 | 30,373 | -0.13(-0.68%) |
Sep 28, 2016 | 19.15 | 19.22 | 18.99 | 19.22 | 456,788 | +0.29(+1.53%) |
Sep 27, 2016 | 18.84 | 18.99 | 18.75 | 18.93 | 66,468 | -0.05(-0.29%) |
Sep 26, 2016 | 19.01 | 19.12 | 18.97 | 18.98 | 40,254 | -0.11(-0.55%) |
Sep 23, 2016 | 19.04 | 19.17 | 19.03 | 19.09 | 56,577 | -0.13(-0.68%) |
Sep 22, 2016 | 19.10 | 19.36 | 19.10 | 19.22 | 101,647 | +0.27(+1.42%) |
Sep 21, 2016 | 18.78 | 18.96 | 18.68 | 18.95 | 176,771 | +0.23(+1.23%) |
Sep 20, 2016 | 18.70 | 18.79 | 18.65 | 18.72 | 51,291 | +0.29(+1.57%) |
Sep 19, 2016 | 18.39 | 18.50 | 18.36 | 18.43 | 52,623 | +0.25(+1.38%) |
Sep 16, 2016 | 18.33 | 18.33 | 18.13 | 18.18 | 66,285 | -0.42(-2.26%) |
Sep 15, 2016 | 18.55 | 18.69 | 18.50 | 18.60 | 71,477 | +0.10(+0.51%) |
Sep 14, 2016 | 18.48 | 18.64 | 18.48 | 18.50 | 57,612 | +0.04(+0.19%) |
Sep 13, 2016 | 18.47 | 18.57 | 18.40 | 18.47 | 56,239 | -0.23(-1.23%) |
Sep 12, 2016 | 18.33 | 18.71 | 18.33 | 18.70 | 59,331 | +0.25(+1.36%) |
Sep 09, 2016 | 18.64 | 18.72 | 18.39 | 18.45 | 37,089 | -0.46(-2.46%) |
Sep 08, 2016 | 18.98 | 18.99 | 18.81 | 18.91 | 39,042 | -0.20(-1.02%) |
Sep 07, 2016 | 18.98 | 19.12 | 18.98 | 19.11 | 57,134 | -0.07(-0.36%) |
Sep 06, 2016 | 19.05 | 19.26 | 19.03 | 19.18 | 96,016 | -0.11(-0.57%) |
Sep 02, 2016 | 19.29 | 19.29 | 19.29 | 0 | +0.30(+1.58%) | |
Sep 01, 2016 | 18.96 | 19.01 | 18.85 | 18.99 | 91,845 | +0.19(+1.01%) |
Aug 31, 2016 | 18.70 | 18.81 | 18.70 | 18.80 | 91,087 | -0.16(-0.84%) |
Aug 30, 2016 | 18.93 | 18.97 | 18.87 | 18.96 | 132,068 | +0.06(+0.32%) |
Aug 29, 2016 | 18.72 | 18.91 | 18.72 | 18.90 | 36,407 | +0.10(+0.53%) |
Aug 26, 2016 | 18.74 | 19.06 | 18.71 | 18.80 | 80,645 | -0.13(-0.69%) |
Aug 25, 2016 | 18.87 | 19.03 | 18.87 | 18.93 | 49,763 | +0.01(+0.05%) |
Aug 24, 2016 | 18.90 | 18.99 | 18.85 | 18.92 | 45,168 | -0.19(-0.99%) |
Aug 23, 2016 | 19.13 | 19.22 | 19.10 | 19.11 | 47,249 | -0.09(-0.44%) |
Aug 22, 2016 | 19.05 | 19.23 | 19.05 | 19.20 | 55,592 | +0.02(+0.08%) |
Aug 19, 2016 | 18.87 | 19.23 | 18.87 | 19.18 | 85,030 | -0.21(-1.08%) |
Aug 18, 2016 | 19.07 | 19.39 | 19.07 | 19.39 | 62,356 | -0.18(-0.92%) |
Aug 17, 2016 | 19.56 | 19.64 | 19.36 | 19.57 | 104,135 | -1.04(-5.05%) |
Aug 16, 2016 | 20.42 | 20.69 | 20.42 | 20.61 | 50,769 | +0.21(+1.03%) |
Aug 15, 2016 | 20.26 | 20.46 | 20.26 | 20.40 | 59,571 | +0.29(+1.44%) |
Aug 12, 2016 | 19.94 | 20.14 | 19.94 | 20.11 | 47,896 | +0.45(+2.26%) |
Aug 11, 2016 | 19.67 | 19.76 | 19.65 | 19.66 | 35,687 | +0.18(+0.95%) |
Aug 10, 2016 | 19.54 | 19.56 | 19.41 | 19.48 | 104,510 | -0.19(-0.97%) |
Aug 09, 2016 | 19.55 | 19.74 | 19.49 | 19.67 | 64,345 | +0.39(+2.02%) |
Aug 08, 2016 | 19.30 | 19.36 | 19.18 | 19.28 | 48,552 | -0.33(-1.68%) |
Aug 05, 2016 | 19.45 | 19.64 | 19.45 | 19.61 | 55,225 | -0.08(-0.41%) |
Aug 04, 2016 | 19.70 | 19.74 | 19.65 | 19.69 | 43,405 | -0.08(-0.43%) |
Aug 03, 2016 | 19.73 | 19.81 | 19.70 | 19.77 | 74,614 | -0.11(-0.55%) |
Aug 02, 2016 | 19.65 | 19.90 | 19.65 | 19.89 | 54,016 | +0.01(+0.03%) |