Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.50 | 18.98 | 16.50 | 17.55 | 1,592 | +0.30(+1.74%) |
Oct 28, 2016 | 18.00 | 18.60 | 16.35 | 17.25 | 4,763 | -1.50(-8.00%) |
Oct 27, 2016 | 19.95 | 20.25 | 18.60 | 18.75 | 2,497 | -0.15(-0.79%) |
Oct 26, 2016 | 19.50 | 20.25 | 18.75 | 18.90 | 9,799 | -3.30(-14.86%) |
Oct 25, 2016 | 21.75 | 22.75 | 20.85 | 22.20 | 6,432 | +0.15(+0.68%) |
Oct 24, 2016 | 22.50 | 25.35 | 21.75 | 22.05 | 28,238 | +0.54(+2.51%) |
Oct 21, 2016 | 21.60 | 21.60 | 20.70 | 21.51 | 376 | +0.21(+0.99%) |
Oct 20, 2016 | 21.60 | 21.60 | 21.15 | 21.30 | 31 | -0.30(-1.39%) |
Oct 19, 2016 | 21.30 | 21.60 | 20.40 | 21.60 | 3,380 | +0.45(+2.13%) |
Oct 18, 2016 | 20.85 | 21.45 | 20.85 | 21.15 | 897 | +0.15(+0.71%) |
Oct 17, 2016 | 20.70 | 21.30 | 20.41 | 21.00 | 661 | +0.60(+2.94%) |
Oct 14, 2016 | 21.60 | 21.60 | 19.97 | 20.40 | 531 | -1.20(-5.56%) |
Oct 13, 2016 | 20.40 | 21.60 | 18.75 | 21.60 | 6,382 | +1.20(+5.88%) |
Oct 12, 2016 | 21.45 | 21.45 | 19.95 | 20.40 | 693 | -0.30(-1.45%) |
Oct 11, 2016 | 21.60 | 21.60 | 20.70 | 20.70 | 595 | -0.75(-3.50%) |
Oct 10, 2016 | 21.45 | 21.60 | 21.34 | 21.45 | 112 | +0.15(+0.70%) |
Oct 07, 2016 | 21.60 | 21.60 | 19.95 | 21.30 | 433 | +0.15(+0.71%) |
Oct 06, 2016 | 20.70 | 21.75 | 20.31 | 21.15 | 1,253 | +0.30(+1.44%) |
Oct 05, 2016 | 21.45 | 21.62 | 19.50 | 20.85 | 2,397 | -0.15(-0.71%) |
Oct 04, 2016 | 20.85 | 21.00 | 20.70 | 21.00 | 420 | +0.15(+0.72%) |
Oct 03, 2016 | 21.30 | 21.46 | 19.21 | 20.85 | 1,090 | -0.15(-0.71%) |
Sep 30, 2016 | 21.75 | 21.75 | 18.90 | 21.00 | 4,553 | -0.75(-3.45%) |
Sep 29, 2016 | 21.30 | 22.20 | 21.00 | 21.75 | 975 | +0.15(+0.69%) |
Sep 28, 2016 | 21.75 | 21.75 | 21.00 | 21.60 | 1,070 | -0.30(-1.37%) |
Sep 27, 2016 | 22.35 | 22.50 | 20.55 | 21.90 | 881 | +0.15(+0.69%) |
Sep 26, 2016 | 22.05 | 22.50 | 21.45 | 21.75 | 1,946 | -0.60(-2.68%) |
Sep 23, 2016 | 21.90 | 22.50 | 21.90 | 22.35 | 506 | +0.89(+4.16%) |
Sep 22, 2016 | 23.23 | 23.23 | 20.85 | 21.46 | 2,120 | -0.59(-2.69%) |
Sep 21, 2016 | 21.60 | 24.00 | 21.04 | 22.05 | 620 | +0.75(+3.52%) |
Sep 20, 2016 | 21.60 | 22.35 | 21.16 | 21.30 | 1,192 | -0.45(-2.07%) |
Sep 19, 2016 | 21.75 | 22.50 | 20.85 | 21.75 | 1,616 | +0.45(+2.11%) |
Sep 16, 2016 | 21.40 | 22.20 | 21.15 | 21.30 | 2,242 | -0.30(-1.39%) |
Sep 15, 2016 | 20.40 | 21.60 | 20.40 | 21.60 | 1,537 | +1.05(+5.11%) |
Sep 14, 2016 | 21.73 | 21.73 | 19.95 | 20.55 | 1,818 | -0.60(-2.84%) |
Sep 13, 2016 | 21.00 | 21.90 | 18.60 | 21.15 | 8,967 | +0.30(+1.44%) |
Sep 12, 2016 | 20.70 | 21.45 | 20.55 | 20.85 | 2,333 | +0.15(+0.72%) |
Sep 09, 2016 | 21.75 | 21.75 | 20.40 | 20.70 | 1,945 | +0.00(+0.00%) |
Sep 08, 2016 | 21.77 | 21.90 | 20.70 | 20.70 | 2,716 | -0.30(-1.43%) |
Sep 07, 2016 | 21.60 | 22.20 | 21.00 | 21.00 | 2,295 | -0.15(-0.71%) |
Sep 06, 2016 | 23.25 | 23.85 | 19.96 | 21.15 | 11,431 | -2.10(-9.03%) |
Sep 02, 2016 | 24.00 | 23.25 | 23.25 | 23.25 | 3,160 | -0.60(-2.52%) |
Sep 01, 2016 | 22.95 | 24.00 | 22.20 | 23.85 | 1,772 | +1.00(+4.36%) |
Aug 31, 2016 | 24.60 | 25.20 | 22.80 | 22.85 | 2,648 | -2.20(-8.77%) |
Aug 30, 2016 | 24.75 | 25.20 | 24.60 | 25.05 | 719 | -0.13(-0.54%) |
Aug 29, 2016 | 23.85 | 25.18 | 23.85 | 25.18 | 1,526 | +0.13(+0.54%) |
Aug 26, 2016 | 24.75 | 25.35 | 23.85 | 25.05 | 621 | +0.60(+2.45%) |
Aug 25, 2016 | 24.30 | 24.90 | 23.55 | 24.45 | 1,394 | -0.45(-1.81%) |
Aug 24, 2016 | 25.50 | 25.50 | 23.25 | 24.90 | 1,204 | -0.15(-0.60%) |
Aug 23, 2016 | 25.05 | 25.35 | 23.85 | 25.05 | 3,752 | +0.60(+2.45%) |
Aug 22, 2016 | 25.95 | 25.95 | 24.45 | 24.45 | 764 | -1.34(-5.18%) |
Aug 19, 2016 | 26.70 | 26.70 | 25.11 | 25.79 | 3,127 | -0.46(-1.77%) |
Aug 18, 2016 | 24.15 | 26.85 | 24.00 | 26.25 | 12,463 | +2.40(+10.06%) |
Aug 17, 2016 | 22.95 | 24.15 | 22.95 | 23.85 | 1,952 | +0.30(+1.27%) |
Aug 16, 2016 | 22.50 | 23.70 | 22.20 | 23.55 | 3,876 | +0.90(+3.97%) |
Aug 15, 2016 | 24.00 | 24.15 | 22.20 | 22.65 | 6,857 | -0.90(-3.82%) |
Aug 12, 2016 | 23.25 | 24.00 | 23.10 | 23.55 | 2,424 | +0.60(+2.61%) |
Aug 11, 2016 | 24.15 | 24.15 | 22.88 | 22.95 | 2,963 | -0.90(-3.77%) |
Aug 10, 2016 | 23.85 | 24.75 | 23.25 | 23.85 | 4,032 | +0.30(+1.27%) |
Aug 09, 2016 | 24.15 | 24.15 | 23.10 | 23.55 | 1,817 | +0.30(+1.29%) |
Aug 08, 2016 | 25.20 | 25.20 | 22.50 | 23.25 | 3,694 | -1.05(-4.32%) |
Aug 05, 2016 | 24.15 | 24.60 | 23.70 | 24.30 | 3,572 | +0.32(+1.31%) |
Aug 04, 2016 | 24.90 | 25.05 | 23.85 | 23.98 | 6,847 | -1.07(-4.25%) |
Aug 03, 2016 | 24.00 | 25.65 | 24.00 | 25.05 | 2,080 | +0.45(+1.83%) |
Aug 02, 2016 | 24.75 | 25.35 | 24.15 | 24.60 | 4,246 | -0.45(-1.80%) |