Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.04 | 17.37 | 16.94 | 17.34 | 720,625 | +0.38(+2.24%) |
Oct 28, 2016 | 17.01 | 17.18 | 16.85 | 16.96 | 307,125 | -0.06(-0.35%) |
Oct 27, 2016 | 17.26 | 17.26 | 16.95 | 17.02 | 1,689,292 | -0.23(-1.33%) |
Oct 26, 2016 | 17.51 | 17.51 | 17.17 | 17.25 | 241,656 | -0.30(-1.71%) |
Oct 25, 2016 | 17.68 | 17.71 | 17.51 | 17.55 | 311,519 | -0.14(-0.79%) |
Oct 24, 2016 | 17.59 | 17.89 | 17.45 | 17.69 | 533,327 | +0.19(+1.09%) |
Oct 21, 2016 | 17.23 | 17.52 | 17.23 | 17.50 | 372,799 | +0.15(+0.86%) |
Oct 20, 2016 | 17.43 | 17.52 | 17.19 | 17.35 | 261,627 | -0.12(-0.69%) |
Oct 19, 2016 | 17.55 | 17.55 | 17.42 | 17.47 | 293,272 | -0.04(-0.23%) |
Oct 18, 2016 | 17.64 | 17.66 | 17.51 | 17.51 | 413,947 | +0.02(+0.11%) |
Oct 17, 2016 | 17.61 | 17.70 | 17.43 | 17.49 | 312,525 | -0.07(-0.40%) |
Oct 14, 2016 | 17.77 | 17.89 | 17.56 | 17.56 | 284,074 | -0.18(-1.01%) |
Oct 13, 2016 | 17.69 | 17.80 | 17.61 | 17.74 | 297,007 | +0.06(+0.34%) |
Oct 12, 2016 | 17.56 | 17.71 | 17.56 | 17.68 | 251,343 | +0.14(+0.80%) |
Oct 11, 2016 | 17.76 | 17.77 | 17.50 | 17.54 | 189,761 | -0.21(-1.18%) |
Oct 10, 2016 | 17.69 | 17.88 | 17.69 | 17.75 | 226,501 | +0.12(+0.68%) |
Oct 07, 2016 | 17.87 | 18.05 | 17.60 | 17.63 | 421,845 | -0.13(-0.73%) |
Oct 06, 2016 | 17.86 | 17.96 | 17.62 | 17.76 | 359,306 | -0.15(-0.84%) |
Oct 05, 2016 | 18.16 | 18.18 | 17.77 | 17.91 | 575,695 | -0.18(-1.00%) |
Oct 04, 2016 | 18.43 | 18.45 | 17.90 | 18.09 | 453,814 | -0.35(-1.90%) |
Oct 03, 2016 | 18.62 | 18.69 | 18.33 | 18.44 | 462,543 | -0.30(-1.60%) |
Sep 30, 2016 | 18.92 | 18.96 | 18.54 | 18.74 | 525,605 | -0.06(-0.32%) |
Sep 29, 2016 | 18.88 | 18.93 | 18.64 | 18.80 | 364,529 | -0.17(-0.90%) |
Sep 28, 2016 | 18.83 | 18.99 | 18.71 | 18.97 | 327,272 | +0.21(+1.12%) |
Sep 27, 2016 | 19.05 | 19.05 | 18.68 | 18.76 | 299,776 | -0.23(-1.21%) |
Sep 26, 2016 | 18.82 | 19.01 | 18.76 | 18.99 | 336,048 | +0.09(+0.48%) |
Sep 23, 2016 | 18.79 | 18.97 | 18.55 | 18.90 | 314,525 | +0.11(+0.59%) |
Sep 22, 2016 | 18.54 | 18.81 | 18.54 | 18.79 | 275,496 | +0.44(+2.40%) |
Sep 21, 2016 | 18.23 | 18.39 | 17.90 | 18.35 | 272,294 | +0.13(+0.71%) |
Sep 20, 2016 | 18.34 | 18.38 | 18.11 | 18.22 | 583,476 | +0.01(+0.05%) |
Sep 19, 2016 | 17.88 | 18.21 | 17.85 | 18.21 | 735,543 | +0.33(+1.85%) |
Sep 16, 2016 | 17.68 | 17.95 | 17.54 | 17.88 | 1,649,008 | +0.02(+0.11%) |
Sep 15, 2016 | 17.80 | 17.88 | 17.66 | 17.86 | 612,233 | +0.06(+0.34%) |
Sep 14, 2016 | 17.91 | 18.04 | 17.77 | 17.80 | 356,516 | -0.11(-0.61%) |
Sep 13, 2016 | 18.36 | 18.36 | 17.89 | 17.91 | 355,974 | -0.56(-3.03%) |
Sep 12, 2016 | 18.39 | 18.51 | 18.30 | 18.47 | 711,610 | +0.06(+0.33%) |
Sep 09, 2016 | 19.03 | 19.16 | 18.38 | 18.41 | 576,367 | -0.96(-4.96%) |
Sep 08, 2016 | 19.41 | 19.46 | 19.28 | 19.37 | 298,891 | -0.11(-0.56%) |
Sep 07, 2016 | 19.51 | 19.55 | 19.42 | 19.48 | 2,062,656 | +0.03(+0.15%) |
Sep 06, 2016 | 19.37 | 19.51 | 19.18 | 19.45 | 663,560 | +0.11(+0.57%) |
Sep 02, 2016 | 19.25 | 19.34 | 19.34 | 19.34 | 427,300 | +0.17(+0.89%) |
Sep 01, 2016 | 19.38 | 19.44 | 19.09 | 19.17 | 532,710 | -0.26(-1.34%) |
Aug 31, 2016 | 19.36 | 19.52 | 19.24 | 19.43 | 669,886 | +0.01(+0.05%) |
Aug 30, 2016 | 19.55 | 19.61 | 19.31 | 19.42 | 431,882 | -0.13(-0.66%) |
Aug 29, 2016 | 19.54 | 19.75 | 19.51 | 19.55 | 412,097 | +0.05(+0.26%) |
Aug 26, 2016 | 19.69 | 19.89 | 19.32 | 19.50 | 784,855 | -0.17(-0.86%) |
Aug 25, 2016 | 19.37 | 19.73 | 19.37 | 19.67 | 1,725,362 | +0.34(+1.76%) |
Aug 24, 2016 | 19.16 | 19.33 | 18.95 | 19.33 | 590,776 | +0.19(+0.99%) |
Aug 23, 2016 | 19.19 | 19.28 | 19.06 | 19.14 | 142,641 | +0.07(+0.37%) |
Aug 22, 2016 | 18.92 | 19.08 | 18.82 | 19.07 | 160,508 | +0.13(+0.69%) |
Aug 19, 2016 | 19.14 | 19.38 | 18.91 | 18.94 | 228,703 | -0.19(-0.99%) |
Aug 18, 2016 | 19.09 | 19.23 | 19.02 | 19.13 | 233,786 | +0.05(+0.26%) |
Aug 17, 2016 | 19.03 | 19.08 | 18.83 | 19.08 | 236,369 | +0.05(+0.26%) |
Aug 16, 2016 | 19.23 | 19.23 | 18.93 | 19.03 | 233,704 | -0.28(-1.45%) |
Aug 15, 2016 | 19.46 | 19.48 | 19.27 | 19.31 | 241,627 | -0.07(-0.36%) |
Aug 12, 2016 | 19.46 | 19.54 | 19.31 | 19.38 | 226,765 | +0.14(+0.73%) |
Aug 11, 2016 | 19.75 | 19.75 | 19.14 | 19.24 | 349,063 | -0.34(-1.74%) |
Aug 10, 2016 | 19.62 | 19.70 | 19.46 | 19.58 | 346,651 | +0.02(+0.10%) |
Aug 09, 2016 | 19.56 | 19.60 | 19.43 | 19.56 | 200,218 | +0.03(+0.15%) |
Aug 08, 2016 | 19.61 | 19.76 | 19.49 | 19.53 | 417,890 | -0.01(-0.05%) |
Aug 05, 2016 | 19.50 | 19.58 | 19.28 | 19.54 | 599,877 | +0.13(+0.67%) |
Aug 04, 2016 | 19.49 | 19.62 | 19.36 | 19.41 | 481,020 | -0.13(-0.67%) |
Aug 03, 2016 | 19.50 | 19.78 | 19.27 | 19.54 | 732,179 | +0.04(+0.21%) |
Aug 02, 2016 | 19.67 | 19.86 | 19.46 | 19.50 | 700,363 | -0.30(-1.52%) |