Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.37 | 18.55 | 18.13 | 18.43 | 45,761 | -0.14(-0.75%) |
Oct 28, 2016 | 18.66 | 18.95 | 18.26 | 18.57 | 48,922 | -0.17(-0.91%) |
Oct 27, 2016 | 18.55 | 18.83 | 18.38 | 18.74 | 26,954 | +0.45(+2.46%) |
Oct 26, 2016 | 18.09 | 18.56 | 17.75 | 18.29 | 40,453 | -0.01(-0.05%) |
Oct 25, 2016 | 18.28 | 18.58 | 18.16 | 18.30 | 36,312 | -0.07(-0.38%) |
Oct 24, 2016 | 17.62 | 18.57 | 17.58 | 18.37 | 44,462 | +0.75(+4.26%) |
Oct 21, 2016 | 17.29 | 17.94 | 17.21 | 17.62 | 45,611 | +0.03(+0.17%) |
Oct 20, 2016 | 17.49 | 17.78 | 16.77 | 17.59 | 38,036 | -0.08(-0.45%) |
Oct 19, 2016 | 17.60 | 18.02 | 17.55 | 17.67 | 45,107 | +0.21(+1.20%) |
Oct 18, 2016 | 17.73 | 17.89 | 17.08 | 17.46 | 41,354 | +0.06(+0.34%) |
Oct 17, 2016 | 17.44 | 17.82 | 16.91 | 17.40 | 36,117 | -0.05(-0.29%) |
Oct 14, 2016 | 17.86 | 18.06 | 17.14 | 17.45 | 40,059 | -0.28(-1.58%) |
Oct 13, 2016 | 18.79 | 18.94 | 17.48 | 17.73 | 102,465 | -1.19(-6.29%) |
Oct 12, 2016 | 18.84 | 19.13 | 18.56 | 18.92 | 31,535 | -0.04(-0.21%) |
Oct 11, 2016 | 19.45 | 19.45 | 18.54 | 18.96 | 36,565 | -0.52(-2.67%) |
Oct 10, 2016 | 19.64 | 19.91 | 19.11 | 19.48 | 54,891 | +0.17(+0.88%) |
Oct 07, 2016 | 19.65 | 19.76 | 19.02 | 19.31 | 56,349 | -0.41(-2.08%) |
Oct 06, 2016 | 20.35 | 20.62 | 19.63 | 19.72 | 51,712 | -0.46(-2.28%) |
Oct 05, 2016 | 19.66 | 20.46 | 19.07 | 20.18 | 62,177 | +0.81(+4.18%) |
Oct 04, 2016 | 19.44 | 19.52 | 18.66 | 19.37 | 38,088 | +0.13(+0.68%) |
Oct 03, 2016 | 19.50 | 19.85 | 19.18 | 19.24 | 51,967 | -0.24(-1.23%) |
Sep 30, 2016 | 19.56 | 19.80 | 19.32 | 19.48 | 76,174 | +0.10(+0.52%) |
Sep 29, 2016 | 19.18 | 19.96 | 19.10 | 19.38 | 43,132 | +0.29(+1.52%) |
Sep 28, 2016 | 18.79 | 19.43 | 18.56 | 19.09 | 79,484 | +0.43(+2.30%) |
Sep 27, 2016 | 18.33 | 19.01 | 18.32 | 18.66 | 55,343 | +0.05(+0.27%) |
Sep 26, 2016 | 18.22 | 19.03 | 18.22 | 18.61 | 74,415 | +0.47(+2.59%) |
Sep 23, 2016 | 18.29 | 18.50 | 17.71 | 18.14 | 43,800 | -0.32(-1.73%) |
Sep 22, 2016 | 18.04 | 18.48 | 17.84 | 18.46 | 58,960 | +0.79(+4.44%) |
Sep 21, 2016 | 17.13 | 17.91 | 17.13 | 17.68 | 59,358 | +0.82(+4.90%) |
Sep 20, 2016 | 16.98 | 16.98 | 16.45 | 16.85 | 42,838 | -0.15(-0.88%) |
Sep 19, 2016 | 17.58 | 17.86 | 16.77 | 17.00 | 58,288 | -0.37(-2.13%) |
Sep 16, 2016 | 17.28 | 17.49 | 16.96 | 17.37 | 82,719 | -0.07(-0.40%) |
Sep 15, 2016 | 17.17 | 17.51 | 17.10 | 17.44 | 22,982 | +0.39(+2.29%) |
Sep 14, 2016 | 17.29 | 17.42 | 16.89 | 17.05 | 35,567 | -0.07(-0.41%) |
Sep 13, 2016 | 17.58 | 17.61 | 17.05 | 17.12 | 56,445 | -0.82(-4.57%) |
Sep 12, 2016 | 17.19 | 17.95 | 17.11 | 17.94 | 42,607 | +0.55(+3.16%) |
Sep 09, 2016 | 18.22 | 18.49 | 17.27 | 17.39 | 66,734 | -1.19(-6.40%) |
Sep 08, 2016 | 18.16 | 18.70 | 18.09 | 18.58 | 57,895 | +0.62(+3.45%) |
Sep 07, 2016 | 18.67 | 18.67 | 17.91 | 17.96 | 63,207 | -0.50(-2.71%) |
Sep 06, 2016 | 18.14 | 18.55 | 17.91 | 18.46 | 65,764 | +0.26(+1.43%) |
Sep 02, 2016 | 17.67 | 18.20 | 18.20 | 18.20 | 54,100 | +0.79(+4.54%) |
Sep 01, 2016 | 17.58 | 17.91 | 17.08 | 17.41 | 72,954 | -0.26(-1.47%) |
Aug 31, 2016 | 17.95 | 18.54 | 17.66 | 17.67 | 70,028 | -0.37(-2.05%) |
Aug 30, 2016 | 19.03 | 19.10 | 17.91 | 18.04 | 58,026 | -0.81(-4.30%) |
Aug 29, 2016 | 18.68 | 19.23 | 18.31 | 18.85 | 119,417 | +0.14(+0.75%) |
Aug 26, 2016 | 18.20 | 18.95 | 18.08 | 18.71 | 51,562 | +0.61(+3.37%) |
Aug 25, 2016 | 17.92 | 18.70 | 17.92 | 18.10 | 111,309 | +0.08(+0.44%) |
Aug 24, 2016 | 18.05 | 18.45 | 17.02 | 18.02 | 173,849 | -0.19(-1.04%) |
Aug 23, 2016 | 17.60 | 18.46 | 17.60 | 18.21 | 167,017 | +0.62(+3.52%) |
Aug 22, 2016 | 17.13 | 17.66 | 16.99 | 17.59 | 162,024 | +0.34(+1.97%) |
Aug 19, 2016 | 17.12 | 17.53 | 16.65 | 17.25 | 93,533 | +0.10(+0.58%) |
Aug 18, 2016 | 16.98 | 17.66 | 16.72 | 17.15 | 65,968 | +0.19(+1.12%) |
Aug 17, 2016 | 17.23 | 17.70 | 16.72 | 16.96 | 76,640 | -0.24(-1.40%) |
Aug 16, 2016 | 18.10 | 18.77 | 17.03 | 17.20 | 120,316 | -1.00(-5.49%) |
Aug 15, 2016 | 17.87 | 18.60 | 17.65 | 18.20 | 130,275 | +0.71(+4.06%) |
Aug 12, 2016 | 17.48 | 17.81 | 17.13 | 17.49 | 56,765 | +0.03(+0.17%) |
Aug 11, 2016 | 17.63 | 17.90 | 17.41 | 17.46 | 102,847 | +0.04(+0.23%) |
Aug 10, 2016 | 17.25 | 17.53 | 17.16 | 17.42 | 45,090 | +0.21(+1.22%) |
Aug 09, 2016 | 17.13 | 17.36 | 16.85 | 17.21 | 58,239 | +0.14(+0.82%) |
Aug 08, 2016 | 17.30 | 17.64 | 16.97 | 17.07 | 71,889 | -0.12(-0.70%) |
Aug 05, 2016 | 14.83 | 17.18 | 14.51 | 17.19 | 100,644 | +1.25(+7.84%) |
Aug 04, 2016 | 15.81 | 16.05 | 15.47 | 15.94 | 83,390 | +0.08(+0.50%) |
Aug 03, 2016 | 15.43 | 15.98 | 15.06 | 15.86 | 52,572 | +0.35(+2.26%) |
Aug 02, 2016 | 15.83 | 16.19 | 15.00 | 15.51 | 79,182 | -0.18(-1.15%) |