Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.97 | 18.22 | 17.95 | 18.05 | 91,712 | -0.02(-0.14%) |
Oct 28, 2016 | 18.20 | 18.27 | 17.97 | 18.07 | 18,286 | -0.05(-0.27%) |
Oct 27, 2016 | 18.07 | 18.15 | 17.95 | 18.12 | 30,755 | -0.07(-0.41%) |
Oct 26, 2016 | 17.97 | 18.20 | 17.97 | 18.20 | 36,185 | +0.20(+1.10%) |
Oct 25, 2016 | 18.10 | 18.12 | 17.90 | 18.00 | 62,153 | -0.17(-0.95%) |
Oct 24, 2016 | 18.42 | 18.42 | 18.05 | 18.17 | 62,733 | -0.27(-1.48%) |
Oct 21, 2016 | 18.44 | 18.44 | 18.22 | 18.44 | 25,026 | -0.05(-0.27%) |
Oct 20, 2016 | 18.32 | 18.57 | 18.22 | 18.49 | 94,527 | +0.00(+0.00%) |
Oct 19, 2016 | 18.39 | 18.54 | 18.32 | 18.49 | 34,582 | +0.00(+0.00%) |
Oct 18, 2016 | 18.25 | 18.52 | 18.17 | 18.49 | 73,317 | +0.52(+2.90%) |
Oct 17, 2016 | 18.05 | 18.22 | 17.92 | 17.97 | 90,948 | -0.17(-0.96%) |
Oct 14, 2016 | 18.35 | 18.47 | 18.05 | 18.15 | 46,070 | -0.15(-0.81%) |
Oct 13, 2016 | 17.95 | 18.34 | 17.85 | 18.30 | 59,239 | +0.10(+0.55%) |
Oct 12, 2016 | 18.15 | 18.25 | 18.10 | 18.20 | 30,983 | +0.05(+0.27%) |
Oct 11, 2016 | 18.35 | 18.42 | 18.04 | 18.15 | 66,581 | -0.21(-1.15%) |
Oct 10, 2016 | 18.32 | 18.52 | 18.27 | 18.36 | 127,103 | +0.29(+1.58%) |
Oct 07, 2016 | 18.00 | 18.16 | 17.90 | 18.07 | 61,460 | +0.25(+1.39%) |
Oct 06, 2016 | 17.87 | 18.02 | 17.80 | 17.82 | 151,480 | -0.20(-1.10%) |
Oct 05, 2016 | 17.92 | 18.12 | 17.82 | 18.02 | 39,163 | +0.15(+0.83%) |
Oct 04, 2016 | 17.97 | 18.22 | 17.80 | 17.87 | 63,910 | +0.02(+0.14%) |
Oct 03, 2016 | 17.82 | 17.95 | 17.60 | 17.85 | 87,256 | +0.05(+0.28%) |
Sep 30, 2016 | 17.48 | 17.85 | 17.48 | 17.80 | 100,053 | +0.45(+2.57%) |
Sep 29, 2016 | 17.68 | 17.90 | 17.35 | 17.35 | 67,976 | -0.40(-2.23%) |
Sep 28, 2016 | 17.70 | 17.85 | 17.50 | 17.75 | 44,069 | +0.00(+0.00%) |
Sep 27, 2016 | 17.65 | 17.80 | 17.50 | 17.75 | 46,746 | +0.00(+0.00%) |
Sep 26, 2016 | 17.75 | 17.92 | 17.63 | 17.75 | 58,343 | -0.27(-1.51%) |
Sep 23, 2016 | 18.10 | 18.25 | 17.97 | 18.02 | 30,968 | +0.10(+0.55%) |
Sep 22, 2016 | 18.12 | 18.22 | 17.92 | 17.92 | 99,734 | +0.22(+1.26%) |
Sep 21, 2016 | 17.48 | 17.92 | 17.45 | 17.70 | 83,701 | +0.37(+2.15%) |
Sep 20, 2016 | 17.40 | 17.55 | 17.33 | 17.33 | 71,129 | +0.02(+0.14%) |
Sep 19, 2016 | 17.40 | 17.58 | 17.30 | 17.30 | 66,436 | -0.05(-0.29%) |
Sep 16, 2016 | 17.33 | 17.43 | 17.20 | 17.35 | 56,838 | +0.02(+0.14%) |
Sep 15, 2016 | 17.35 | 17.38 | 17.11 | 17.33 | 145,932 | -0.02(-0.14%) |
Sep 14, 2016 | 17.55 | 17.57 | 17.35 | 17.35 | 67,626 | -0.02(-0.14%) |
Sep 13, 2016 | 17.80 | 17.82 | 17.35 | 17.38 | 147,423 | -0.52(-2.91%) |
Sep 12, 2016 | 17.75 | 17.97 | 17.63 | 17.90 | 127,086 | +0.07(+0.42%) |
Sep 09, 2016 | 18.32 | 18.32 | 17.75 | 17.82 | 78,860 | -0.79(-4.26%) |
Sep 08, 2016 | 18.49 | 18.64 | 18.42 | 18.62 | 54,255 | +0.07(+0.40%) |
Sep 07, 2016 | 18.42 | 18.57 | 18.35 | 18.54 | 29,081 | -0.12(-0.66%) |
Sep 06, 2016 | 18.59 | 18.69 | 18.37 | 18.67 | 152,341 | -0.22(-1.18%) |
Sep 02, 2016 | 18.59 | 18.89 | 18.89 | 18.89 | 177,403 | +0.32(+1.74%) |
Sep 01, 2016 | 18.27 | 18.57 | 18.20 | 18.57 | 190,316 | +0.35(+1.90%) |
Aug 31, 2016 | 18.30 | 18.42 | 17.99 | 18.22 | 108,434 | +0.59(+3.38%) |
Aug 30, 2016 | 17.70 | 17.85 | 17.63 | 17.63 | 43,813 | -0.12(-0.70%) |
Aug 29, 2016 | 17.68 | 17.90 | 17.63 | 17.75 | 63,057 | -0.10(-0.56%) |
Aug 26, 2016 | 18.05 | 18.44 | 17.73 | 17.85 | 80,683 | -0.32(-1.77%) |
Aug 25, 2016 | 18.22 | 18.27 | 18.05 | 18.17 | 90,315 | -0.05(-0.27%) |
Aug 24, 2016 | 18.30 | 18.35 | 18.12 | 18.22 | 49,671 | +0.02(+0.14%) |
Aug 23, 2016 | 18.35 | 18.47 | 18.19 | 18.20 | 31,893 | +0.07(+0.41%) |
Aug 22, 2016 | 18.30 | 18.30 | 18.12 | 18.12 | 36,103 | -0.22(-1.22%) |
Aug 19, 2016 | 18.32 | 18.47 | 18.07 | 18.35 | 33,834 | -0.02(-0.14%) |
Aug 18, 2016 | 18.32 | 18.47 | 17.58 | 18.37 | 53,556 | +0.12(+0.68%) |
Aug 17, 2016 | 18.20 | 18.44 | 18.00 | 18.25 | 32,286 | -0.02(-0.14%) |
Aug 16, 2016 | 18.25 | 18.42 | 18.22 | 18.27 | 88,981 | +0.02(+0.14%) |
Aug 15, 2016 | 18.10 | 18.35 | 18.10 | 18.25 | 63,248 | +0.12(+0.68%) |
Aug 12, 2016 | 18.10 | 18.25 | 18.05 | 18.12 | 29,781 | -0.02(-0.14%) |
Aug 11, 2016 | 17.85 | 18.27 | 17.73 | 18.15 | 81,956 | +0.20(+1.10%) |
Aug 10, 2016 | 18.05 | 18.07 | 17.88 | 17.95 | 80,695 | +0.00(+0.00%) |
Aug 09, 2016 | 17.85 | 18.00 | 17.73 | 17.95 | 80,252 | +0.12(+0.70%) |
Aug 08, 2016 | 17.85 | 18.02 | 17.73 | 17.82 | 115,170 | -0.05(-0.28%) |
Aug 05, 2016 | 17.73 | 17.97 | 17.69 | 17.87 | 58,219 | +0.15(+0.84%) |
Aug 04, 2016 | 17.73 | 17.85 | 17.65 | 17.73 | 55,286 | +0.02(+0.14%) |
Aug 03, 2016 | 17.38 | 17.73 | 17.28 | 17.70 | 73,793 | +0.02(+0.14%) |
Aug 02, 2016 | 17.73 | 17.75 | 17.40 | 17.68 | 116,284 | -0.50(-2.73%) |