Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.59 | 18.59 | 18.29 | 18.34 | 682,833 | -0.15(-0.83%) |
Oct 28, 2016 | 18.47 | 18.59 | 18.34 | 18.49 | 385,519 | +0.08(+0.41%) |
Oct 27, 2016 | 18.54 | 18.62 | 18.36 | 18.42 | 443,280 | +0.00(+0.00%) |
Oct 26, 2016 | 18.49 | 18.61 | 18.16 | 18.42 | 727,185 | -0.08(-0.41%) |
Oct 25, 2016 | 18.54 | 18.59 | 18.26 | 18.49 | 951,507 | -0.13(-0.68%) |
Oct 24, 2016 | 18.70 | 18.87 | 18.31 | 18.62 | 693,488 | +0.03(+0.14%) |
Oct 21, 2016 | 18.47 | 18.62 | 18.34 | 18.59 | 496,564 | +0.03(+0.14%) |
Oct 20, 2016 | 18.54 | 18.57 | 18.24 | 18.57 | 513,169 | -0.03(-0.14%) |
Oct 19, 2016 | 18.39 | 18.64 | 18.26 | 18.59 | 474,468 | +0.25(+1.39%) |
Oct 18, 2016 | 18.49 | 18.80 | 18.31 | 18.34 | 501,640 | +0.00(+0.00%) |
Oct 17, 2016 | 18.16 | 18.38 | 18.03 | 18.34 | 757,317 | +0.25(+1.41%) |
Oct 14, 2016 | 18.04 | 18.10 | 17.85 | 18.08 | 589,858 | +0.12(+0.68%) |
Oct 13, 2016 | 17.97 | 18.14 | 17.76 | 17.96 | 642,813 | -0.12(-0.65%) |
Oct 12, 2016 | 18.23 | 18.30 | 18.05 | 18.08 | 546,306 | -0.20(-1.09%) |
Oct 11, 2016 | 18.53 | 18.61 | 18.20 | 18.28 | 612,819 | -0.34(-1.81%) |
Oct 10, 2016 | 18.57 | 18.78 | 18.57 | 18.61 | 481,233 | +0.09(+0.47%) |
Oct 07, 2016 | 18.82 | 18.82 | 18.44 | 18.53 | 501,852 | -0.23(-1.22%) |
Oct 06, 2016 | 18.77 | 18.90 | 18.65 | 18.76 | 561,620 | -0.12(-0.65%) |
Oct 05, 2016 | 18.91 | 19.03 | 18.80 | 18.88 | 431,412 | +0.04(+0.22%) |
Oct 04, 2016 | 18.89 | 19.03 | 18.73 | 18.84 | 388,077 | -0.03(-0.14%) |
Oct 03, 2016 | 19.09 | 19.34 | 18.85 | 18.86 | 523,282 | -0.31(-1.59%) |
Sep 30, 2016 | 19.23 | 19.27 | 18.79 | 19.17 | 1,444,497 | +0.04(+0.21%) |
Sep 29, 2016 | 19.20 | 19.29 | 19.02 | 19.13 | 602,283 | -0.03(-0.16%) |
Sep 28, 2016 | 19.21 | 19.28 | 19.06 | 19.16 | 907,858 | -0.05(-0.24%) |
Sep 27, 2016 | 18.98 | 19.23 | 18.95 | 19.21 | 642,719 | +0.15(+0.80%) |
Sep 26, 2016 | 19.44 | 19.69 | 19.01 | 19.05 | 1,258,135 | -0.57(-2.88%) |
Sep 23, 2016 | 19.55 | 19.66 | 19.37 | 19.62 | 1,444,442 | +0.11(+0.55%) |
Sep 22, 2016 | 19.65 | 19.99 | 19.43 | 19.51 | 1,325,388 | +0.13(+0.66%) |
Sep 21, 2016 | 19.00 | 19.44 | 18.78 | 19.38 | 1,354,909 | +0.46(+2.45%) |
Sep 20, 2016 | 18.74 | 18.99 | 18.72 | 18.92 | 1,350,177 | +0.19(+1.03%) |
Sep 19, 2016 | 18.88 | 19.07 | 18.53 | 18.73 | 1,087,737 | -0.03(-0.16%) |
Sep 16, 2016 | 19.06 | 19.13 | 18.37 | 18.76 | 1,508,494 | -0.33(-1.71%) |
Sep 15, 2016 | 18.80 | 19.36 | 18.80 | 19.08 | 1,448,032 | +0.17(+0.89%) |
Sep 14, 2016 | 19.01 | 19.13 | 18.73 | 18.91 | 1,410,774 | -0.13(-0.67%) |
Sep 13, 2016 | 18.98 | 19.28 | 18.98 | 19.04 | 1,272,740 | -0.21(-1.11%) |
Sep 12, 2016 | 19.03 | 19.31 | 18.96 | 19.26 | 1,346,557 | +0.15(+0.80%) |
Sep 09, 2016 | 19.31 | 19.40 | 19.10 | 19.10 | 1,336,141 | -0.31(-1.58%) |
Sep 08, 2016 | 19.10 | 20.21 | 18.85 | 19.41 | 5,753,516 | +1.50(+8.36%) |
Sep 07, 2016 | 17.82 | 18.08 | 17.82 | 17.91 | 1,646,717 | +0.01(+0.03%) |
Sep 06, 2016 | 18.16 | 18.22 | 17.83 | 17.91 | 1,585,752 | -0.30(-1.62%) |
Sep 02, 2016 | 17.95 | 18.20 | 18.20 | 18.20 | 584,581 | +0.32(+1.79%) |
Sep 01, 2016 | 17.38 | 17.88 | 17.38 | 17.88 | 1,045,240 | +0.50(+2.87%) |
Aug 31, 2016 | 17.71 | 17.71 | 17.37 | 17.38 | 892,287 | -0.28(-1.56%) |
Aug 30, 2016 | 17.25 | 17.67 | 17.25 | 17.66 | 3,214,679 | +0.37(+2.12%) |
Aug 29, 2016 | 17.32 | 17.42 | 17.26 | 17.29 | 387,920 | +0.03(+0.15%) |
Aug 26, 2016 | 17.15 | 17.45 | 17.15 | 17.26 | 745,692 | +0.11(+0.65%) |
Aug 25, 2016 | 17.32 | 17.39 | 17.11 | 17.15 | 440,815 | -0.21(-1.23%) |
Aug 24, 2016 | 17.47 | 17.57 | 17.33 | 17.37 | 464,273 | -0.10(-0.55%) |
Aug 23, 2016 | 17.40 | 17.53 | 17.34 | 17.46 | 890,562 | +0.09(+0.50%) |
Aug 22, 2016 | 17.50 | 17.58 | 17.35 | 17.38 | 554,510 | -0.20(-1.13%) |
Aug 19, 2016 | 17.45 | 17.60 | 17.15 | 17.58 | 918,483 | +0.05(+0.29%) |
Aug 18, 2016 | 17.60 | 17.78 | 17.43 | 17.52 | 657,728 | -0.05(-0.29%) |
Aug 17, 2016 | 18.02 | 18.02 | 17.49 | 17.58 | 914,447 | -0.42(-2.35%) |
Aug 16, 2016 | 18.37 | 18.46 | 17.99 | 18.00 | 653,292 | -0.46(-2.51%) |
Aug 15, 2016 | 18.44 | 18.53 | 18.42 | 18.46 | 524,866 | -0.02(-0.11%) |
Aug 12, 2016 | 18.59 | 18.59 | 18.40 | 18.48 | 424,750 | -0.11(-0.60%) |
Aug 11, 2016 | 18.50 | 18.67 | 18.14 | 18.59 | 421,752 | +0.08(+0.44%) |
Aug 10, 2016 | 18.68 | 18.74 | 18.47 | 18.51 | 632,097 | -0.17(-0.90%) |
Aug 09, 2016 | 18.73 | 18.86 | 18.47 | 18.68 | 779,858 | -0.08(-0.43%) |
Aug 08, 2016 | 18.65 | 18.88 | 18.65 | 18.76 | 734,436 | +0.14(+0.74%) |
Aug 05, 2016 | 18.25 | 18.67 | 18.24 | 18.62 | 871,774 | +0.48(+2.67%) |
Aug 04, 2016 | 18.08 | 18.23 | 18.02 | 18.14 | 386,340 | +0.07(+0.39%) |
Aug 03, 2016 | 17.72 | 18.08 | 17.72 | 18.07 | 540,386 | +0.32(+1.78%) |
Aug 02, 2016 | 17.90 | 17.97 | 17.68 | 17.75 | 569,171 | -0.15(-0.83%) |