Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.52 | 18.76 | 18.49 | 18.49 | 38,792 | -0.22(-1.20%) |
Oct 28, 2016 | 18.78 | 18.88 | 18.55 | 18.72 | 25,642 | -0.10(-0.54%) |
Oct 27, 2016 | 19.08 | 19.09 | 18.76 | 18.82 | 20,277 | -0.28(-1.44%) |
Oct 26, 2016 | 18.96 | 19.17 | 18.96 | 19.09 | 16,885 | +0.15(+0.80%) |
Oct 25, 2016 | 19.14 | 19.17 | 18.94 | 18.94 | 9,574 | -0.31(-1.62%) |
Oct 24, 2016 | 19.32 | 19.32 | 19.14 | 19.25 | 44,439 | -0.01(-0.04%) |
Oct 21, 2016 | 19.08 | 19.69 | 19.08 | 19.26 | 21,173 | +0.09(+0.45%) |
Oct 20, 2016 | 18.91 | 20.27 | 18.91 | 19.17 | 33,198 | +0.27(+1.42%) |
Oct 19, 2016 | 18.80 | 18.97 | 18.74 | 18.91 | 33,870 | +0.16(+0.85%) |
Oct 18, 2016 | 18.79 | 18.80 | 18.65 | 18.75 | 15,764 | +0.15(+0.82%) |
Oct 17, 2016 | 18.70 | 18.75 | 18.43 | 18.59 | 16,471 | -0.19(-1.00%) |
Oct 14, 2016 | 18.76 | 18.78 | 18.72 | 18.78 | 34,144 | +0.20(+1.05%) |
Oct 13, 2016 | 18.53 | 18.68 | 18.53 | 18.59 | 48,151 | -0.02(-0.12%) |
Oct 12, 2016 | 18.56 | 18.72 | 18.54 | 18.61 | 25,234 | +0.11(+0.59%) |
Oct 11, 2016 | 18.76 | 18.76 | 18.50 | 18.50 | 15,840 | -0.20(-1.05%) |
Oct 10, 2016 | 18.46 | 18.78 | 18.46 | 18.70 | 30,024 | +0.23(+1.25%) |
Oct 07, 2016 | 18.82 | 18.91 | 18.29 | 18.46 | 32,972 | -0.10(-0.55%) |
Oct 06, 2016 | 18.87 | 19.09 | 18.50 | 18.56 | 29,460 | -0.30(-1.57%) |
Oct 05, 2016 | 18.34 | 19.07 | 17.86 | 18.86 | 63,471 | +0.63(+3.46%) |
Oct 04, 2016 | 18.28 | 18.38 | 17.91 | 18.23 | 13,587 | -0.08(-0.43%) |
Oct 03, 2016 | 18.41 | 18.41 | 18.18 | 18.31 | 24,830 | -0.04(-0.24%) |
Sep 30, 2016 | 17.92 | 18.47 | 17.82 | 18.35 | 72,825 | +0.43(+2.43%) |
Sep 29, 2016 | 18.04 | 18.04 | 17.91 | 17.92 | 14,806 | -0.12(-0.64%) |
Sep 28, 2016 | 17.90 | 18.14 | 17.82 | 18.04 | 88,871 | -0.03(-0.16%) |
Sep 27, 2016 | 17.96 | 18.17 | 17.86 | 18.07 | 48,246 | +0.09(+0.48%) |
Sep 26, 2016 | 17.82 | 18.14 | 17.82 | 17.98 | 39,144 | +0.12(+0.65%) |
Sep 23, 2016 | 18.09 | 18.09 | 17.82 | 17.86 | 38,076 | -0.22(-1.20%) |
Sep 22, 2016 | 17.62 | 18.10 | 17.61 | 18.08 | 71,515 | +0.46(+2.59%) |
Sep 21, 2016 | 17.72 | 17.75 | 17.41 | 17.62 | 44,019 | +0.01(+0.08%) |
Sep 20, 2016 | 17.80 | 18.02 | 17.54 | 17.61 | 43,663 | -0.36(-2.02%) |
Sep 19, 2016 | 17.60 | 18.01 | 17.54 | 17.97 | 69,898 | +0.50(+2.86%) |
Sep 16, 2016 | 18.00 | 18.00 | 17.41 | 17.47 | 333,317 | -0.52(-2.90%) |
Sep 15, 2016 | 17.98 | 18.00 | 17.67 | 17.99 | 38,058 | +0.12(+0.69%) |
Sep 14, 2016 | 18.00 | 18.00 | 17.75 | 17.87 | 85,276 | -0.11(-0.60%) |
Sep 13, 2016 | 18.09 | 18.11 | 17.91 | 17.98 | 50,881 | -0.13(-0.72%) |
Sep 12, 2016 | 18.17 | 18.46 | 18.07 | 18.11 | 135,283 | -0.07(-0.40%) |
Sep 09, 2016 | 17.76 | 18.29 | 17.60 | 18.18 | 174,896 | +0.37(+2.07%) |
Sep 08, 2016 | 17.92 | 17.92 | 17.75 | 17.81 | 53,633 | -0.06(-0.32%) |
Sep 07, 2016 | 17.62 | 18.03 | 17.60 | 17.87 | 34,885 | -0.04(-0.24%) |
Sep 06, 2016 | 17.89 | 18.04 | 17.87 | 17.91 | 73,378 | -0.04(-0.20%) |
Sep 02, 2016 | 17.75 | 17.95 | 17.95 | 17.95 | 61,297 | +0.23(+1.31%) |
Sep 01, 2016 | 17.47 | 17.74 | 17.47 | 17.72 | 63,895 | +0.09(+0.49%) |
Aug 31, 2016 | 17.49 | 17.73 | 17.49 | 17.63 | 34,279 | -0.04(-0.25%) |
Aug 30, 2016 | 17.60 | 17.73 | 17.57 | 17.67 | 48,048 | +0.11(+0.62%) |
Aug 29, 2016 | 17.59 | 17.74 | 17.52 | 17.57 | 41,109 | -0.03(-0.16%) |
Aug 26, 2016 | 17.49 | 17.59 | 17.30 | 17.59 | 33,251 | +0.15(+0.87%) |
Aug 25, 2016 | 17.25 | 17.63 | 17.19 | 17.44 | 57,075 | +0.09(+0.50%) |
Aug 24, 2016 | 17.31 | 17.38 | 17.13 | 17.36 | 58,943 | +0.04(+0.21%) |
Aug 23, 2016 | 17.42 | 17.51 | 17.23 | 17.32 | 49,472 | +0.00(+0.00%) |
Aug 22, 2016 | 17.06 | 17.43 | 17.03 | 17.32 | 54,268 | +0.25(+1.49%) |
Aug 19, 2016 | 17.16 | 17.21 | 17.01 | 17.07 | 59,820 | -0.16(-0.92%) |
Aug 18, 2016 | 16.84 | 17.27 | 16.83 | 17.22 | 40,768 | +0.38(+2.24%) |
Aug 17, 2016 | 16.66 | 16.91 | 16.66 | 16.85 | 27,073 | +0.03(+0.17%) |
Aug 16, 2016 | 16.44 | 16.94 | 16.44 | 16.82 | 44,448 | +0.20(+1.22%) |
Aug 15, 2016 | 16.73 | 16.73 | 16.30 | 16.62 | 42,782 | -0.01(-0.04%) |
Aug 12, 2016 | 16.65 | 16.66 | 16.50 | 16.62 | 24,830 | -0.06(-0.35%) |
Aug 11, 2016 | 16.43 | 16.80 | 16.28 | 16.68 | 178,262 | +0.41(+2.54%) |
Aug 10, 2016 | 16.32 | 16.50 | 16.27 | 16.27 | 69,775 | +0.02(+0.13%) |
Aug 09, 2016 | 16.23 | 16.31 | 16.21 | 16.25 | 30,503 | +0.04(+0.22%) |
Aug 08, 2016 | 16.17 | 16.29 | 16.17 | 16.21 | 22,667 | +0.02(+0.13%) |
Aug 05, 2016 | 16.35 | 16.35 | 16.13 | 16.19 | 45,520 | +0.05(+0.31%) |
Aug 04, 2016 | 16.28 | 16.30 | 15.97 | 16.14 | 91,567 | -0.16(-0.97%) |
Aug 03, 2016 | 16.23 | 16.35 | 16.20 | 16.30 | 17,356 | +0.04(+0.27%) |
Aug 02, 2016 | 16.30 | 16.39 | 16.20 | 16.25 | 37,944 | -0.08(-0.48%) |