Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.32 | 20.32 | 19.30 | 19.42 | 162,934 | -0.59(-2.97%) |
Oct 28, 2016 | 19.59 | 20.72 | 19.31 | 20.02 | 264,453 | +0.44(+2.23%) |
Oct 27, 2016 | 18.83 | 20.19 | 18.27 | 19.58 | 443,552 | +2.00(+11.40%) |
Oct 26, 2016 | 17.74 | 17.74 | 17.21 | 17.58 | 160,052 | -0.32(-1.76%) |
Oct 25, 2016 | 18.43 | 18.43 | 17.82 | 17.89 | 125,322 | -0.60(-3.26%) |
Oct 24, 2016 | 18.62 | 18.79 | 18.33 | 18.50 | 96,655 | +0.06(+0.35%) |
Oct 21, 2016 | 18.19 | 18.76 | 17.78 | 18.43 | 229,685 | +0.29(+1.59%) |
Oct 20, 2016 | 18.09 | 18.34 | 18.01 | 18.14 | 69,133 | +0.04(+0.20%) |
Oct 19, 2016 | 18.18 | 18.18 | 17.90 | 18.11 | 97,435 | -0.09(-0.51%) |
Oct 18, 2016 | 18.04 | 18.37 | 18.04 | 18.20 | 106,155 | +0.38(+2.13%) |
Oct 17, 2016 | 18.06 | 18.17 | 17.79 | 17.82 | 70,510 | -0.17(-0.93%) |
Oct 14, 2016 | 18.34 | 18.44 | 17.95 | 17.99 | 85,545 | -0.18(-0.97%) |
Oct 13, 2016 | 18.41 | 18.41 | 18.06 | 18.16 | 75,119 | -0.24(-1.31%) |
Oct 12, 2016 | 18.05 | 18.65 | 17.80 | 18.40 | 125,185 | +0.36(+2.00%) |
Oct 11, 2016 | 19.00 | 19.00 | 17.96 | 18.04 | 113,252 | -0.83(-4.42%) |
Oct 10, 2016 | 18.61 | 19.01 | 18.54 | 18.88 | 169,972 | +0.42(+2.26%) |
Oct 07, 2016 | 18.50 | 18.68 | 18.16 | 18.46 | 126,172 | +0.04(+0.20%) |
Oct 06, 2016 | 18.37 | 18.52 | 18.11 | 18.42 | 128,243 | +0.00(+0.00%) |
Oct 05, 2016 | 18.46 | 18.73 | 18.37 | 18.42 | 120,094 | +0.02(+0.10%) |
Oct 04, 2016 | 18.38 | 18.51 | 18.26 | 18.40 | 88,063 | -0.02(-0.10%) |
Oct 03, 2016 | 18.25 | 18.45 | 17.91 | 18.42 | 111,687 | +0.02(+0.10%) |
Sep 30, 2016 | 18.20 | 18.44 | 18.03 | 18.40 | 187,372 | +0.19(+1.07%) |
Sep 29, 2016 | 18.55 | 18.57 | 17.93 | 18.21 | 156,816 | -0.41(-2.19%) |
Sep 28, 2016 | 18.89 | 18.98 | 18.46 | 18.62 | 124,908 | -0.27(-1.42%) |
Sep 27, 2016 | 18.79 | 19.02 | 18.59 | 18.89 | 114,042 | -0.01(-0.05%) |
Sep 26, 2016 | 18.72 | 19.25 | 18.31 | 18.89 | 203,114 | +0.17(+0.89%) |
Sep 23, 2016 | 18.97 | 19.08 | 18.59 | 18.73 | 203,329 | -0.36(-1.89%) |
Sep 22, 2016 | 20.17 | 20.31 | 18.93 | 19.09 | 374,586 | -0.96(-4.81%) |
Sep 21, 2016 | 20.37 | 20.45 | 19.94 | 20.05 | 185,431 | -0.15(-0.73%) |
Sep 20, 2016 | 20.41 | 20.87 | 20.03 | 20.20 | 252,455 | +0.06(+0.28%) |
Sep 19, 2016 | 19.64 | 20.64 | 19.64 | 20.15 | 234,046 | +0.58(+2.99%) |
Sep 16, 2016 | 19.45 | 19.60 | 19.18 | 19.56 | 182,446 | +0.14(+0.72%) |
Sep 15, 2016 | 18.78 | 19.66 | 18.78 | 19.42 | 114,222 | +0.58(+3.05%) |
Sep 14, 2016 | 18.90 | 19.37 | 18.72 | 18.85 | 147,692 | -0.06(-0.34%) |
Sep 13, 2016 | 19.61 | 19.66 | 18.90 | 18.91 | 106,363 | -0.68(-3.46%) |
Sep 12, 2016 | 18.92 | 19.64 | 18.83 | 19.59 | 188,756 | +0.76(+4.04%) |
Sep 09, 2016 | 18.96 | 19.08 | 18.78 | 18.83 | 202,855 | -0.34(-1.79%) |
Sep 08, 2016 | 19.41 | 19.41 | 18.86 | 19.17 | 175,013 | -0.21(-1.10%) |
Sep 07, 2016 | 19.29 | 19.42 | 18.72 | 19.39 | 322,416 | +0.09(+0.48%) |
Sep 06, 2016 | 17.22 | 19.59 | 17.22 | 19.29 | 776,887 | +2.27(+13.35%) |
Sep 02, 2016 | 16.42 | 17.02 | 17.02 | 17.02 | 145,863 | +0.55(+3.32%) |
Sep 01, 2016 | 16.99 | 16.99 | 16.35 | 16.47 | 157,922 | -0.58(-3.37%) |
Aug 31, 2016 | 17.04 | 17.20 | 16.89 | 17.05 | 146,485 | -0.07(-0.43%) |
Aug 30, 2016 | 16.63 | 17.48 | 16.63 | 17.12 | 213,861 | +0.39(+2.33%) |
Aug 29, 2016 | 16.36 | 17.04 | 16.23 | 16.73 | 264,285 | +0.51(+3.14%) |
Aug 26, 2016 | 16.02 | 16.32 | 15.58 | 16.22 | 189,380 | +0.21(+1.33%) |
Aug 25, 2016 | 15.85 | 16.07 | 15.64 | 16.01 | 137,912 | +0.18(+1.11%) |
Aug 24, 2016 | 16.23 | 16.28 | 15.74 | 15.83 | 88,225 | -0.31(-1.90%) |
Aug 23, 2016 | 16.09 | 16.23 | 15.98 | 16.14 | 91,668 | +0.06(+0.35%) |
Aug 22, 2016 | 16.03 | 16.43 | 15.83 | 16.08 | 196,356 | +0.01(+0.06%) |
Aug 19, 2016 | 16.01 | 16.11 | 15.72 | 16.07 | 107,843 | -0.01(-0.06%) |
Aug 18, 2016 | 16.06 | 16.23 | 15.99 | 16.08 | 131,775 | +0.02(+0.14%) |
Aug 17, 2016 | 16.02 | 16.19 | 15.93 | 16.06 | 143,524 | +0.01(+0.06%) |
Aug 16, 2016 | 16.01 | 16.21 | 16.01 | 16.05 | 62,317 | -0.04(-0.23%) |
Aug 15, 2016 | 16.08 | 16.26 | 15.98 | 16.09 | 87,845 | +0.10(+0.64%) |
Aug 12, 2016 | 15.98 | 16.07 | 15.85 | 15.99 | 61,655 | -0.01(-0.06%) |
Aug 11, 2016 | 16.22 | 16.51 | 15.94 | 16.00 | 162,129 | -0.20(-1.26%) |
Aug 10, 2016 | 16.37 | 16.37 | 15.96 | 16.20 | 84,726 | -0.29(-1.74%) |
Aug 09, 2016 | 15.98 | 16.50 | 15.97 | 16.49 | 115,827 | +0.56(+3.48%) |
Aug 08, 2016 | 16.19 | 16.32 | 15.86 | 15.93 | 66,610 | -0.23(-1.43%) |
Aug 05, 2016 | 16.13 | 16.24 | 15.82 | 16.16 | 79,614 | +0.06(+0.40%) |
Aug 04, 2016 | 16.43 | 16.51 | 16.10 | 16.10 | 76,320 | -0.18(-1.08%) |
Aug 03, 2016 | 16.24 | 16.47 | 16.05 | 16.27 | 155,705 | +0.19(+1.15%) |
Aug 02, 2016 | 16.52 | 16.52 | 15.85 | 16.09 | 150,040 | -0.46(-2.79%) |