Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.20 | 17.75 | 17.15 | 17.70 | 411,258 | +0.35(+2.02%) |
Oct 28, 2016 | 17.65 | 17.80 | 17.20 | 17.35 | 195,035 | -0.25(-1.42%) |
Oct 27, 2016 | 18.00 | 18.20 | 17.50 | 17.60 | 146,985 | -0.50(-2.76%) |
Oct 26, 2016 | 18.25 | 18.25 | 17.90 | 18.10 | 219,511 | -0.35(-1.90%) |
Oct 25, 2016 | 18.20 | 18.55 | 18.20 | 18.45 | 185,368 | +0.35(+1.93%) |
Oct 24, 2016 | 18.10 | 18.52 | 18.10 | 18.10 | 128,804 | +0.05(+0.28%) |
Oct 21, 2016 | 18.40 | 18.50 | 17.95 | 18.05 | 213,622 | -0.50(-2.70%) |
Oct 20, 2016 | 18.45 | 18.75 | 18.45 | 18.55 | 169,587 | -0.05(-0.27%) |
Oct 19, 2016 | 18.35 | 18.70 | 18.25 | 18.60 | 178,760 | +0.20(+1.09%) |
Oct 18, 2016 | 18.25 | 18.60 | 17.50 | 18.40 | 283,870 | +0.20(+1.10%) |
Oct 17, 2016 | 18.00 | 18.60 | 17.75 | 18.20 | 302,601 | -0.15(-0.82%) |
Oct 14, 2016 | 18.85 | 18.93 | 18.15 | 18.35 | 240,644 | -0.60(-3.17%) |
Oct 13, 2016 | 19.15 | 19.35 | 18.65 | 18.95 | 242,004 | -0.40(-2.07%) |
Oct 12, 2016 | 19.70 | 19.90 | 19.30 | 19.35 | 222,435 | -0.45(-2.27%) |
Oct 11, 2016 | 20.70 | 20.70 | 19.60 | 19.80 | 217,312 | -0.80(-3.88%) |
Oct 10, 2016 | 20.60 | 20.80 | 20.37 | 20.60 | 183,014 | +0.40(+1.98%) |
Oct 07, 2016 | 20.17 | 20.24 | 19.81 | 20.20 | 219,277 | +0.03(+0.15%) |
Oct 06, 2016 | 20.95 | 21.60 | 19.75 | 20.17 | 694,163 | -0.58(-2.80%) |
Oct 05, 2016 | 19.72 | 21.68 | 19.58 | 20.75 | 1,815,781 | +2.42(+13.20%) |
Oct 04, 2016 | 18.70 | 18.77 | 18.20 | 18.33 | 191,235 | -0.38(-2.03%) |
Oct 03, 2016 | 18.53 | 18.81 | 18.35 | 18.71 | 216,274 | +0.14(+0.75%) |
Sep 30, 2016 | 18.50 | 18.79 | 18.39 | 18.57 | 200,961 | +0.11(+0.60%) |
Sep 29, 2016 | 18.63 | 18.67 | 18.38 | 18.46 | 117,266 | -0.20(-1.07%) |
Sep 28, 2016 | 18.67 | 18.78 | 18.37 | 18.66 | 164,060 | -0.04(-0.21%) |
Sep 27, 2016 | 18.68 | 18.71 | 18.40 | 18.70 | 140,870 | +0.12(+0.65%) |
Sep 26, 2016 | 18.57 | 18.75 | 18.48 | 18.58 | 149,513 | -0.14(-0.75%) |
Sep 23, 2016 | 18.64 | 18.78 | 18.47 | 18.72 | 121,329 | +0.12(+0.65%) |
Sep 22, 2016 | 18.66 | 18.91 | 18.46 | 18.60 | 154,598 | -0.05(-0.27%) |
Sep 21, 2016 | 18.35 | 18.68 | 18.17 | 18.65 | 233,498 | +0.43(+2.36%) |
Sep 20, 2016 | 18.30 | 18.47 | 18.07 | 18.22 | 154,389 | -0.04(-0.22%) |
Sep 19, 2016 | 18.46 | 18.71 | 18.25 | 18.26 | 267,695 | -0.18(-0.98%) |
Sep 16, 2016 | 19.18 | 19.23 | 18.35 | 18.44 | 462,212 | -0.75(-3.91%) |
Sep 15, 2016 | 18.30 | 19.20 | 18.26 | 19.19 | 375,112 | +0.94(+5.15%) |
Sep 14, 2016 | 18.33 | 18.61 | 18.21 | 18.25 | 206,628 | -0.10(-0.54%) |
Sep 13, 2016 | 18.40 | 18.69 | 17.82 | 18.35 | 480,595 | +0.43(+2.40%) |
Sep 12, 2016 | 17.64 | 17.93 | 17.33 | 17.92 | 355,123 | +0.29(+1.64%) |
Sep 09, 2016 | 18.07 | 18.17 | 17.63 | 17.63 | 268,588 | -0.51(-2.81%) |
Sep 08, 2016 | 18.53 | 18.53 | 17.87 | 18.14 | 260,007 | -0.44(-2.37%) |
Sep 07, 2016 | 18.17 | 18.96 | 18.14 | 18.58 | 286,580 | +0.27(+1.47%) |
Sep 06, 2016 | 18.90 | 18.90 | 17.97 | 18.31 | 558,234 | -0.51(-2.71%) |
Sep 02, 2016 | 18.73 | 18.82 | 18.82 | 18.82 | 326,100 | +0.12(+0.64%) |
Sep 01, 2016 | 18.58 | 18.88 | 18.49 | 18.70 | 322,123 | +0.23(+1.25%) |
Aug 31, 2016 | 18.87 | 18.89 | 18.23 | 18.47 | 350,429 | -0.51(-2.69%) |
Aug 30, 2016 | 18.94 | 19.34 | 18.87 | 18.98 | 247,222 | -0.03(-0.16%) |
Aug 29, 2016 | 19.30 | 19.30 | 18.70 | 19.01 | 542,245 | -0.28(-1.45%) |
Aug 26, 2016 | 19.13 | 19.45 | 18.84 | 19.29 | 478,497 | +0.17(+0.89%) |
Aug 25, 2016 | 19.68 | 19.74 | 18.88 | 19.12 | 655,568 | -0.76(-3.82%) |
Aug 24, 2016 | 20.53 | 20.53 | 19.72 | 19.88 | 570,666 | -0.70(-3.40%) |
Aug 23, 2016 | 21.05 | 21.05 | 20.53 | 20.58 | 257,274 | -0.35(-1.67%) |
Aug 22, 2016 | 21.15 | 21.15 | 20.67 | 20.93 | 269,248 | -0.18(-0.85%) |
Aug 19, 2016 | 21.20 | 21.23 | 20.52 | 21.11 | 339,093 | -0.19(-0.89%) |
Aug 18, 2016 | 21.05 | 21.42 | 20.92 | 21.30 | 229,369 | +0.24(+1.14%) |
Aug 17, 2016 | 20.96 | 21.11 | 20.75 | 21.06 | 232,795 | +0.11(+0.53%) |
Aug 16, 2016 | 20.94 | 21.12 | 20.81 | 20.95 | 257,372 | -0.02(-0.10%) |
Aug 15, 2016 | 20.90 | 21.08 | 20.80 | 20.97 | 314,587 | +0.10(+0.48%) |
Aug 12, 2016 | 20.91 | 21.00 | 20.80 | 20.87 | 354,019 | -0.04(-0.19%) |
Aug 11, 2016 | 21.02 | 21.22 | 20.87 | 20.91 | 457,812 | +0.14(+0.67%) |
Aug 10, 2016 | 21.30 | 21.31 | 20.64 | 20.77 | 360,163 | -0.42(-1.98%) |
Aug 09, 2016 | 21.00 | 21.20 | 20.83 | 21.19 | 401,293 | +0.23(+1.10%) |
Aug 08, 2016 | 20.86 | 21.11 | 20.65 | 20.96 | 504,321 | +0.04(+0.19%) |
Aug 05, 2016 | 20.73 | 21.00 | 20.41 | 20.92 | 513,439 | +0.01(+0.05%) |
Aug 04, 2016 | 20.77 | 21.01 | 20.11 | 20.91 | 527,672 | +0.18(+0.87%) |
Aug 03, 2016 | 19.75 | 21.37 | 19.75 | 20.73 | 1,551,658 | +1.23(+6.31%) |
Aug 02, 2016 | 20.05 | 20.05 | 18.75 | 19.50 | 836,336 | +0.31(+1.62%) |