Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.21 | 16.34 | 14.36 | 14.57 | 556,522 | -1.44(-8.97%) |
Oct 28, 2016 | 16.48 | 16.55 | 15.73 | 16.00 | 285,743 | -0.55(-3.31%) |
Oct 27, 2016 | 16.82 | 16.96 | 16.55 | 16.55 | 154,599 | -0.21(-1.22%) |
Oct 26, 2016 | 17.10 | 17.30 | 16.75 | 16.75 | 187,017 | -0.48(-2.78%) |
Oct 25, 2016 | 17.51 | 17.78 | 17.16 | 17.23 | 131,075 | -0.07(-0.40%) |
Oct 24, 2016 | 17.23 | 17.86 | 17.16 | 17.30 | 151,675 | +0.07(+0.40%) |
Oct 21, 2016 | 17.51 | 17.78 | 17.16 | 17.23 | 177,582 | -0.55(-3.08%) |
Oct 20, 2016 | 17.85 | 18.12 | 17.51 | 17.78 | 170,425 | -0.14(-0.76%) |
Oct 19, 2016 | 18.19 | 18.67 | 17.92 | 17.92 | 280,445 | -0.14(-0.76%) |
Oct 18, 2016 | 18.19 | 18.60 | 17.85 | 18.05 | 160,468 | +0.00(+0.00%) |
Oct 17, 2016 | 18.12 | 18.39 | 17.78 | 18.05 | 102,094 | +0.07(+0.38%) |
Oct 14, 2016 | 18.12 | 18.63 | 17.92 | 17.98 | 112,531 | -0.14(-0.75%) |
Oct 13, 2016 | 18.46 | 18.67 | 17.85 | 18.12 | 287,122 | -0.48(-2.57%) |
Oct 12, 2016 | 18.67 | 18.81 | 18.33 | 18.60 | 189,380 | -0.21(-1.09%) |
Oct 11, 2016 | 19.28 | 19.35 | 18.46 | 18.81 | 168,474 | -0.48(-2.48%) |
Oct 10, 2016 | 19.01 | 19.49 | 18.94 | 19.28 | 152,295 | +0.48(+2.55%) |
Oct 07, 2016 | 19.15 | 19.15 | 18.53 | 18.81 | 164,391 | -0.34(-1.79%) |
Oct 06, 2016 | 18.39 | 19.15 | 18.33 | 19.15 | 260,182 | +0.82(+4.48%) |
Oct 05, 2016 | 17.71 | 18.39 | 17.64 | 18.33 | 177,197 | +0.68(+3.88%) |
Oct 04, 2016 | 17.30 | 17.78 | 17.30 | 17.64 | 177,317 | +0.41(+2.38%) |
Oct 03, 2016 | 16.82 | 17.44 | 16.69 | 17.23 | 116,976 | -0.07(-0.40%) |
Sep 30, 2016 | 17.30 | 17.57 | 17.10 | 17.30 | 173,347 | +0.21(+1.20%) |
Sep 29, 2016 | 17.51 | 17.57 | 16.82 | 17.10 | 137,054 | -0.14(-0.79%) |
Sep 28, 2016 | 16.82 | 17.30 | 16.55 | 17.23 | 215,639 | +0.48(+2.86%) |
Sep 27, 2016 | 17.03 | 17.14 | 16.55 | 16.75 | 235,999 | -0.27(-1.61%) |
Sep 26, 2016 | 17.51 | 17.64 | 16.86 | 17.03 | 183,057 | -0.21(-1.19%) |
Sep 23, 2016 | 17.23 | 17.64 | 17.16 | 17.23 | 118,813 | -0.07(-0.40%) |
Sep 22, 2016 | 17.51 | 17.61 | 17.03 | 17.30 | 169,255 | +0.21(+1.20%) |
Sep 21, 2016 | 17.03 | 17.23 | 16.75 | 17.10 | 235,895 | +0.21(+1.21%) |
Sep 20, 2016 | 17.23 | 17.40 | 16.89 | 16.89 | 177,872 | -0.34(-1.98%) |
Sep 19, 2016 | 17.78 | 18.05 | 17.23 | 17.23 | 165,711 | -0.41(-2.33%) |
Sep 16, 2016 | 17.44 | 17.71 | 17.10 | 17.64 | 238,622 | +0.41(+2.38%) |
Sep 15, 2016 | 17.37 | 17.57 | 17.10 | 17.23 | 144,957 | +0.07(+0.40%) |
Sep 14, 2016 | 17.92 | 17.92 | 17.16 | 17.16 | 204,287 | -0.68(-3.83%) |
Sep 13, 2016 | 17.98 | 18.12 | 17.30 | 17.85 | 197,035 | -0.55(-2.97%) |
Sep 12, 2016 | 17.71 | 18.53 | 17.37 | 18.39 | 184,731 | +0.62(+3.46%) |
Sep 09, 2016 | 19.01 | 19.08 | 17.64 | 17.78 | 248,239 | -1.44(-7.47%) |
Sep 08, 2016 | 18.26 | 19.22 | 18.26 | 19.22 | 202,881 | +1.03(+5.64%) |
Sep 07, 2016 | 18.33 | 18.67 | 18.12 | 18.19 | 185,099 | +0.07(+0.38%) |
Sep 06, 2016 | 17.44 | 18.39 | 17.37 | 18.12 | 200,181 | +0.82(+4.74%) |
Sep 02, 2016 | 17.44 | 17.30 | 17.30 | 17.30 | 280,215 | -0.07(-0.39%) |
Sep 01, 2016 | 17.78 | 17.92 | 17.16 | 17.37 | 295,652 | -0.48(-2.68%) |
Aug 31, 2016 | 18.33 | 18.39 | 17.78 | 17.85 | 192,806 | -0.34(-1.88%) |
Aug 30, 2016 | 18.12 | 18.60 | 18.05 | 18.19 | 151,636 | +0.14(+0.76%) |
Aug 29, 2016 | 18.19 | 18.39 | 17.92 | 18.05 | 155,105 | -0.14(-0.75%) |
Aug 26, 2016 | 18.87 | 19.01 | 18.05 | 18.19 | 229,160 | -0.41(-2.21%) |
Aug 25, 2016 | 18.87 | 19.01 | 18.46 | 18.60 | 295,323 | -0.41(-2.16%) |
Aug 24, 2016 | 19.49 | 19.83 | 18.94 | 19.01 | 182,765 | -0.62(-3.14%) |
Aug 23, 2016 | 19.76 | 19.90 | 19.56 | 19.63 | 145,118 | -0.07(-0.35%) |
Aug 22, 2016 | 19.42 | 19.69 | 19.22 | 19.69 | 161,309 | +0.21(+1.05%) |
Aug 19, 2016 | 19.76 | 19.76 | 19.35 | 19.49 | 132,693 | -0.21(-1.04%) |
Aug 18, 2016 | 19.01 | 19.76 | 18.94 | 19.69 | 227,680 | +0.82(+4.35%) |
Aug 17, 2016 | 19.15 | 19.28 | 18.81 | 18.87 | 214,555 | -0.34(-1.78%) |
Aug 16, 2016 | 19.28 | 19.49 | 19.01 | 19.22 | 167,767 | +0.07(+0.36%) |
Aug 15, 2016 | 19.22 | 19.49 | 19.01 | 19.15 | 254,716 | +0.14(+0.72%) |
Aug 12, 2016 | 19.15 | 19.49 | 18.87 | 19.01 | 187,031 | -0.14(-0.71%) |
Aug 11, 2016 | 19.49 | 19.66 | 19.08 | 19.15 | 227,061 | +0.00(+0.00%) |
Aug 10, 2016 | 19.75 | 20.22 | 19.08 | 19.15 | 357,945 | -0.47(-2.39%) |
Aug 09, 2016 | 20.29 | 20.49 | 19.62 | 19.62 | 191,528 | -0.60(-2.98%) |
Aug 08, 2016 | 19.68 | 20.69 | 19.68 | 20.22 | 230,190 | +0.07(+0.33%) |
Aug 05, 2016 | 19.55 | 20.35 | 19.28 | 20.15 | 207,331 | +0.67(+3.44%) |
Aug 04, 2016 | 19.41 | 20.89 | 19.15 | 19.48 | 366,189 | -0.13(-0.68%) |
Aug 03, 2016 | 18.75 | 19.75 | 18.54 | 19.62 | 234,786 | +0.94(+5.02%) |
Aug 02, 2016 | 19.35 | 19.82 | 18.61 | 18.68 | 227,915 | -0.33(-1.76%) |