Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.96 | 16.18 | 15.87 | 15.99 | 67,592 | +0.08(+0.50%) |
Oct 28, 2016 | 16.40 | 16.58 | 15.86 | 15.91 | 105,277 | -0.52(-3.16%) |
Oct 27, 2016 | 16.31 | 16.61 | 16.09 | 16.43 | 103,035 | +0.23(+1.42%) |
Oct 26, 2016 | 16.14 | 16.52 | 16.10 | 16.20 | 108,040 | -0.16(-0.98%) |
Oct 25, 2016 | 16.11 | 16.40 | 15.98 | 16.36 | 200,657 | +0.18(+1.11%) |
Oct 24, 2016 | 16.18 | 16.38 | 16.03 | 16.18 | 115,297 | +0.15(+0.94%) |
Oct 21, 2016 | 15.84 | 16.25 | 15.48 | 16.03 | 219,054 | +0.06(+0.38%) |
Oct 20, 2016 | 15.26 | 16.24 | 15.09 | 15.97 | 700,063 | +0.99(+6.61%) |
Oct 19, 2016 | 15.19 | 15.19 | 14.91 | 14.98 | 144,186 | -0.17(-1.12%) |
Oct 18, 2016 | 15.17 | 15.27 | 14.94 | 15.15 | 107,058 | +0.18(+1.20%) |
Oct 17, 2016 | 15.21 | 15.32 | 14.86 | 14.97 | 233,976 | -0.26(-1.71%) |
Oct 14, 2016 | 14.68 | 15.38 | 14.66 | 15.23 | 462,683 | +0.38(+2.56%) |
Oct 13, 2016 | 15.30 | 16.74 | 14.26 | 14.85 | 1,492,587 | -2.88(-16.24%) |
Oct 12, 2016 | 18.12 | 18.18 | 17.64 | 17.73 | 125,986 | -0.27(-1.50%) |
Oct 11, 2016 | 18.10 | 18.26 | 17.91 | 18.00 | 141,394 | -0.12(-0.66%) |
Oct 10, 2016 | 18.30 | 18.43 | 17.83 | 18.12 | 268,352 | +0.06(+0.33%) |
Oct 07, 2016 | 18.53 | 18.57 | 18.03 | 18.06 | 99,855 | -0.49(-2.64%) |
Oct 06, 2016 | 18.65 | 19.30 | 18.39 | 18.55 | 164,222 | -0.11(-0.59%) |
Oct 05, 2016 | 18.65 | 18.92 | 18.47 | 18.66 | 142,254 | +0.07(+0.38%) |
Oct 04, 2016 | 19.34 | 19.53 | 18.46 | 18.59 | 99,085 | -0.51(-2.67%) |
Oct 03, 2016 | 19.19 | 19.32 | 18.67 | 19.10 | 152,058 | -0.23(-1.19%) |
Sep 30, 2016 | 19.83 | 19.83 | 19.10 | 19.33 | 151,047 | -0.12(-0.62%) |
Sep 29, 2016 | 19.31 | 19.93 | 19.31 | 19.45 | 114,056 | +0.08(+0.41%) |
Sep 28, 2016 | 18.68 | 19.39 | 18.56 | 19.37 | 68,506 | +0.67(+3.58%) |
Sep 27, 2016 | 18.92 | 19.15 | 18.58 | 18.70 | 85,228 | -0.37(-1.94%) |
Sep 26, 2016 | 19.44 | 19.44 | 18.16 | 19.07 | 102,917 | -0.62(-3.15%) |
Sep 23, 2016 | 19.68 | 19.92 | 18.85 | 19.69 | 140,664 | -0.19(-0.96%) |
Sep 22, 2016 | 19.71 | 20.00 | 19.36 | 19.88 | 117,912 | +0.28(+1.43%) |
Sep 21, 2016 | 19.57 | 19.87 | 19.23 | 19.60 | 64,719 | +0.18(+0.93%) |
Sep 20, 2016 | 20.05 | 20.05 | 19.26 | 19.42 | 62,162 | -0.54(-2.71%) |
Sep 19, 2016 | 19.53 | 20.11 | 19.11 | 19.96 | 157,917 | +0.55(+2.83%) |
Sep 16, 2016 | 19.39 | 19.73 | 19.15 | 19.41 | 137,631 | +0.07(+0.36%) |
Sep 15, 2016 | 18.73 | 19.37 | 18.73 | 19.34 | 70,578 | +0.60(+3.20%) |
Sep 14, 2016 | 18.49 | 18.87 | 18.38 | 18.74 | 85,347 | +0.14(+0.75%) |
Sep 13, 2016 | 18.79 | 18.81 | 18.29 | 18.60 | 89,743 | -0.48(-2.52%) |
Sep 12, 2016 | 18.82 | 19.13 | 18.58 | 19.08 | 97,373 | +0.16(+0.85%) |
Sep 09, 2016 | 19.89 | 19.89 | 18.92 | 18.92 | 54,362 | -1.12(-5.59%) |
Sep 08, 2016 | 19.87 | 20.07 | 19.65 | 20.04 | 54,550 | +0.28(+1.42%) |
Sep 07, 2016 | 19.46 | 19.84 | 19.46 | 19.76 | 56,248 | +0.19(+0.97%) |
Sep 06, 2016 | 20.12 | 20.15 | 19.47 | 19.57 | 71,522 | -0.35(-1.76%) |
Sep 02, 2016 | 19.73 | 19.92 | 19.92 | 19.92 | 83,200 | +0.16(+0.81%) |
Sep 01, 2016 | 19.26 | 19.77 | 18.98 | 19.76 | 68,247 | +0.48(+2.49%) |
Aug 31, 2016 | 19.17 | 19.84 | 18.91 | 19.28 | 58,968 | -0.03(-0.16%) |
Aug 30, 2016 | 18.90 | 19.49 | 18.77 | 19.31 | 92,938 | +0.42(+2.22%) |
Aug 29, 2016 | 18.94 | 19.12 | 18.70 | 18.89 | 57,091 | -0.01(-0.05%) |
Aug 26, 2016 | 18.99 | 19.34 | 17.77 | 18.90 | 147,218 | -0.04(-0.21%) |
Aug 25, 2016 | 19.76 | 19.82 | 18.87 | 18.94 | 108,321 | -0.97(-4.87%) |
Aug 24, 2016 | 19.96 | 20.35 | 19.80 | 19.91 | 144,281 | -0.22(-1.09%) |
Aug 23, 2016 | 20.11 | 20.32 | 19.91 | 20.13 | 78,829 | +0.22(+1.10%) |
Aug 22, 2016 | 20.27 | 20.29 | 19.78 | 19.91 | 118,794 | -0.36(-1.78%) |
Aug 19, 2016 | 19.72 | 20.46 | 19.70 | 20.27 | 148,903 | +0.44(+2.22%) |
Aug 18, 2016 | 19.97 | 20.22 | 19.52 | 19.83 | 88,388 | -0.10(-0.50%) |
Aug 17, 2016 | 19.71 | 20.32 | 19.44 | 19.93 | 140,691 | +0.25(+1.27%) |
Aug 16, 2016 | 20.20 | 20.45 | 19.15 | 19.68 | 358,603 | -0.54(-2.67%) |
Aug 15, 2016 | 21.90 | 22.18 | 20.10 | 20.22 | 259,413 | -1.74(-7.92%) |
Aug 12, 2016 | 22.43 | 22.43 | 21.93 | 21.96 | 104,939 | -0.58(-2.57%) |
Aug 11, 2016 | 22.46 | 22.80 | 22.35 | 22.54 | 37,311 | +0.08(+0.36%) |
Aug 10, 2016 | 22.65 | 22.75 | 22.01 | 22.46 | 61,059 | -0.27(-1.19%) |
Aug 09, 2016 | 23.01 | 23.30 | 22.63 | 22.73 | 37,015 | -0.31(-1.35%) |
Aug 08, 2016 | 23.11 | 23.51 | 22.90 | 23.04 | 62,425 | -0.12(-0.52%) |
Aug 05, 2016 | 22.38 | 23.39 | 22.34 | 23.16 | 70,103 | +0.95(+4.28%) |
Aug 04, 2016 | 22.39 | 22.61 | 22.03 | 22.21 | 73,238 | -0.10(-0.45%) |
Aug 03, 2016 | 22.00 | 22.38 | 22.00 | 22.31 | 83,018 | +0.09(+0.41%) |
Aug 02, 2016 | 22.58 | 22.83 | 22.19 | 22.22 | 127,661 | -0.28(-1.24%) |