Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.10 | 15.25 | 14.50 | 14.85 | 440,787 | -0.30(-1.98%) |
Oct 28, 2016 | 15.35 | 15.55 | 14.95 | 15.15 | 442,009 | -0.20(-1.30%) |
Oct 27, 2016 | 15.90 | 16.10 | 15.35 | 15.35 | 251,064 | -0.40(-2.54%) |
Oct 26, 2016 | 16.20 | 16.48 | 15.60 | 15.75 | 317,682 | -0.15(-0.94%) |
Oct 25, 2016 | 16.35 | 16.50 | 15.85 | 15.90 | 552,923 | -0.40(-2.45%) |
Oct 24, 2016 | 16.55 | 16.70 | 16.24 | 16.30 | 355,909 | -0.10(-0.61%) |
Oct 21, 2016 | 16.10 | 16.65 | 16.00 | 16.40 | 498,127 | +0.10(+0.61%) |
Oct 20, 2016 | 15.50 | 16.48 | 15.35 | 16.30 | 706,882 | +0.70(+4.49%) |
Oct 19, 2016 | 15.50 | 15.70 | 14.90 | 15.60 | 530,225 | +0.20(+1.30%) |
Oct 18, 2016 | 15.85 | 15.95 | 15.25 | 15.40 | 390,499 | -0.30(-1.91%) |
Oct 17, 2016 | 15.70 | 15.90 | 14.75 | 15.70 | 680,659 | +0.09(+0.58%) |
Oct 14, 2016 | 15.45 | 15.87 | 15.17 | 15.61 | 564,364 | +0.19(+1.23%) |
Oct 13, 2016 | 15.64 | 15.80 | 15.15 | 15.42 | 516,075 | -0.28(-1.78%) |
Oct 12, 2016 | 16.35 | 16.46 | 15.63 | 15.70 | 453,796 | -0.59(-3.62%) |
Oct 11, 2016 | 17.00 | 17.30 | 16.08 | 16.29 | 578,634 | -0.91(-5.29%) |
Oct 10, 2016 | 16.90 | 17.47 | 16.90 | 17.20 | 487,487 | +0.37(+2.20%) |
Oct 07, 2016 | 17.10 | 17.23 | 16.40 | 16.83 | 638,526 | -0.20(-1.17%) |
Oct 06, 2016 | 17.34 | 17.43 | 16.63 | 17.03 | 573,097 | -0.17(-0.99%) |
Oct 05, 2016 | 16.23 | 18.24 | 16.07 | 17.20 | 1,136,593 | +1.11(+6.90%) |
Oct 04, 2016 | 16.74 | 16.86 | 15.88 | 16.09 | 682,062 | -0.52(-3.13%) |
Oct 03, 2016 | 16.46 | 16.66 | 15.13 | 16.61 | 1,867,112 | -0.62(-3.60%) |
Sep 30, 2016 | 17.13 | 17.57 | 16.84 | 17.23 | 360,838 | +0.13(+0.76%) |
Sep 29, 2016 | 17.61 | 17.70 | 17.07 | 17.10 | 305,969 | -0.60(-3.39%) |
Sep 28, 2016 | 17.75 | 17.80 | 17.25 | 17.70 | 308,740 | +0.08(+0.45%) |
Sep 27, 2016 | 17.23 | 17.63 | 16.83 | 17.62 | 416,733 | +0.33(+1.91%) |
Sep 26, 2016 | 18.16 | 18.16 | 17.26 | 17.29 | 489,980 | -0.89(-4.90%) |
Sep 23, 2016 | 18.30 | 18.46 | 17.72 | 18.18 | 638,059 | -0.22(-1.20%) |
Sep 22, 2016 | 19.80 | 19.92 | 18.00 | 18.40 | 1,016,562 | -1.36(-6.88%) |
Sep 21, 2016 | 20.03 | 20.12 | 19.16 | 19.76 | 497,735 | -0.10(-0.50%) |
Sep 20, 2016 | 19.50 | 20.04 | 19.22 | 19.86 | 439,778 | +0.56(+2.90%) |
Sep 19, 2016 | 19.45 | 19.52 | 18.98 | 19.30 | 462,243 | +0.04(+0.21%) |
Sep 16, 2016 | 19.42 | 19.58 | 18.80 | 19.26 | 639,584 | -0.23(-1.18%) |
Sep 15, 2016 | 19.70 | 19.70 | 18.70 | 19.49 | 515,664 | -0.14(-0.71%) |
Sep 14, 2016 | 19.44 | 20.20 | 19.34 | 19.63 | 461,786 | +0.35(+1.82%) |
Sep 13, 2016 | 19.19 | 19.78 | 18.30 | 19.28 | 917,394 | -0.11(-0.57%) |
Sep 12, 2016 | 18.55 | 19.47 | 18.42 | 19.39 | 838,625 | +0.59(+3.14%) |
Sep 09, 2016 | 18.55 | 18.96 | 18.48 | 18.80 | 860,494 | -0.07(-0.37%) |
Sep 08, 2016 | 18.22 | 18.89 | 18.05 | 18.87 | 366,089 | +0.42(+2.28%) |
Sep 07, 2016 | 18.15 | 18.49 | 17.88 | 18.45 | 367,987 | +0.21(+1.15%) |
Sep 06, 2016 | 17.94 | 18.28 | 17.70 | 18.24 | 399,790 | +0.54(+3.05%) |
Sep 02, 2016 | 18.42 | 17.70 | 17.70 | 17.70 | 414,000 | -0.63(-3.44%) |
Sep 01, 2016 | 18.54 | 18.95 | 17.84 | 18.33 | 594,199 | -0.27(-1.45%) |
Aug 31, 2016 | 19.05 | 19.36 | 18.22 | 18.60 | 589,072 | -0.61(-3.18%) |
Aug 30, 2016 | 18.87 | 19.47 | 18.66 | 19.21 | 321,134 | +0.24(+1.27%) |
Aug 29, 2016 | 19.33 | 19.33 | 18.69 | 18.97 | 308,213 | -0.41(-2.12%) |
Aug 26, 2016 | 19.24 | 19.99 | 19.15 | 19.38 | 358,334 | +0.11(+0.57%) |
Aug 25, 2016 | 19.79 | 20.07 | 18.72 | 19.27 | 596,929 | -0.58(-2.92%) |
Aug 24, 2016 | 20.91 | 21.24 | 19.74 | 19.85 | 886,860 | -1.03(-4.93%) |
Aug 23, 2016 | 21.01 | 21.24 | 20.71 | 20.88 | 252,546 | -0.13(-0.62%) |
Aug 22, 2016 | 20.78 | 21.01 | 20.41 | 21.01 | 607,817 | +0.19(+0.91%) |
Aug 19, 2016 | 20.88 | 20.91 | 20.63 | 20.82 | 417,469 | -0.09(-0.43%) |
Aug 18, 2016 | 21.13 | 21.15 | 20.68 | 20.91 | 763,885 | -0.28(-1.32%) |
Aug 17, 2016 | 21.47 | 21.55 | 20.67 | 21.19 | 813,053 | -0.16(-0.75%) |
Aug 16, 2016 | 20.65 | 22.01 | 20.65 | 21.35 | 923,998 | +0.69(+3.34%) |
Aug 15, 2016 | 20.55 | 20.69 | 20.07 | 20.66 | 501,301 | +0.25(+1.22%) |
Aug 12, 2016 | 20.27 | 20.58 | 19.84 | 20.41 | 529,959 | +0.18(+0.89%) |
Aug 11, 2016 | 20.27 | 20.54 | 19.62 | 20.23 | 1,616,195 | -0.10(-0.49%) |
Aug 10, 2016 | 23.36 | 24.00 | 20.10 | 20.33 | 6,573,347 | +0.47(+2.37%) |
Aug 09, 2016 | 18.39 | 19.95 | 18.35 | 19.86 | 538,849 | +1.12(+5.98%) |
Aug 08, 2016 | 19.07 | 19.36 | 18.35 | 18.74 | 237,829 | -0.16(-0.85%) |
Aug 05, 2016 | 18.99 | 19.15 | 18.41 | 18.90 | 305,523 | -0.04(-0.21%) |
Aug 04, 2016 | 19.58 | 20.25 | 18.70 | 18.94 | 551,987 | -0.49(-2.52%) |
Aug 03, 2016 | 17.92 | 19.76 | 17.75 | 19.43 | 859,970 | +1.23(+6.76%) |
Aug 02, 2016 | 16.95 | 18.92 | 16.90 | 18.20 | 1,972,124 | +1.30(+7.69%) |