Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.68 | 16.97 | 16.39 | 16.39 | 153,957 | -0.29(-1.74%) |
Oct 28, 2016 | 17.15 | 17.39 | 16.65 | 16.68 | 95,531 | -0.37(-2.17%) |
Oct 27, 2016 | 17.62 | 17.77 | 17.00 | 17.05 | 87,061 | -0.52(-2.96%) |
Oct 26, 2016 | 16.85 | 17.72 | 16.74 | 17.57 | 161,290 | +0.61(+3.60%) |
Oct 25, 2016 | 17.25 | 17.39 | 16.72 | 16.96 | 203,855 | -0.50(-2.86%) |
Oct 24, 2016 | 19.76 | 19.98 | 16.78 | 17.46 | 688,766 | +0.58(+3.44%) |
Oct 21, 2016 | 17.07 | 17.25 | 16.81 | 16.88 | 142,894 | -0.37(-2.14%) |
Oct 20, 2016 | 16.75 | 17.26 | 16.70 | 17.25 | 98,327 | +0.34(+2.01%) |
Oct 19, 2016 | 16.80 | 17.00 | 16.56 | 16.91 | 120,000 | +0.04(+0.24%) |
Oct 18, 2016 | 17.10 | 17.10 | 16.62 | 16.87 | 154,189 | -0.05(-0.30%) |
Oct 17, 2016 | 17.10 | 17.20 | 16.75 | 16.92 | 119,386 | -0.19(-1.11%) |
Oct 14, 2016 | 17.34 | 17.34 | 17.00 | 17.11 | 93,764 | -0.14(-0.81%) |
Oct 13, 2016 | 17.15 | 17.37 | 17.02 | 17.25 | 160,195 | +0.04(+0.23%) |
Oct 12, 2016 | 17.25 | 17.60 | 16.97 | 17.21 | 155,889 | +0.04(+0.23%) |
Oct 11, 2016 | 17.27 | 17.30 | 17.09 | 17.17 | 84,125 | -0.20(-1.15%) |
Oct 10, 2016 | 17.32 | 17.68 | 17.29 | 17.37 | 107,181 | +0.21(+1.22%) |
Oct 07, 2016 | 17.17 | 17.28 | 16.98 | 17.16 | 137,096 | -0.01(-0.06%) |
Oct 06, 2016 | 17.17 | 17.30 | 17.05 | 17.17 | 158,078 | -0.07(-0.41%) |
Oct 05, 2016 | 17.35 | 17.56 | 17.08 | 17.24 | 155,812 | -0.11(-0.63%) |
Oct 04, 2016 | 17.45 | 17.54 | 16.88 | 17.35 | 215,948 | -0.26(-1.48%) |
Oct 03, 2016 | 17.44 | 17.66 | 17.24 | 17.61 | 97,482 | +0.22(+1.27%) |
Sep 30, 2016 | 17.05 | 17.55 | 16.95 | 17.39 | 109,313 | +0.41(+2.41%) |
Sep 29, 2016 | 16.59 | 17.05 | 16.51 | 16.98 | 110,956 | +0.33(+1.98%) |
Sep 28, 2016 | 16.86 | 17.16 | 16.54 | 16.65 | 180,849 | -0.22(-1.30%) |
Sep 27, 2016 | 16.94 | 17.02 | 16.60 | 16.87 | 135,390 | -0.02(-0.12%) |
Sep 26, 2016 | 16.87 | 17.10 | 16.55 | 16.89 | 269,807 | -0.15(-0.88%) |
Sep 23, 2016 | 17.84 | 18.05 | 16.84 | 17.04 | 295,302 | -0.88(-4.91%) |
Sep 22, 2016 | 17.25 | 18.54 | 17.15 | 17.92 | 242,038 | +0.83(+4.86%) |
Sep 21, 2016 | 17.23 | 17.39 | 16.70 | 17.09 | 107,171 | -0.03(-0.18%) |
Sep 20, 2016 | 17.85 | 18.11 | 17.10 | 17.12 | 143,165 | -0.66(-3.71%) |
Sep 19, 2016 | 17.67 | 18.02 | 17.47 | 17.78 | 103,036 | +0.28(+1.60%) |
Sep 16, 2016 | 17.85 | 18.10 | 17.49 | 17.50 | 158,083 | -0.41(-2.29%) |
Sep 15, 2016 | 18.04 | 18.29 | 17.81 | 17.91 | 172,501 | -0.20(-1.10%) |
Sep 14, 2016 | 18.28 | 18.40 | 17.97 | 18.11 | 90,658 | -0.12(-0.66%) |
Sep 13, 2016 | 18.65 | 18.65 | 17.92 | 18.23 | 162,459 | -0.48(-2.57%) |
Sep 12, 2016 | 18.50 | 18.81 | 18.08 | 18.71 | 222,428 | -0.01(-0.05%) |
Sep 09, 2016 | 19.23 | 19.27 | 18.69 | 18.72 | 76,102 | -0.71(-3.65%) |
Sep 08, 2016 | 19.78 | 19.78 | 19.26 | 19.43 | 172,426 | -0.34(-1.72%) |
Sep 07, 2016 | 20.00 | 20.34 | 19.26 | 19.77 | 201,439 | -0.41(-2.03%) |
Sep 06, 2016 | 19.99 | 20.29 | 19.27 | 20.18 | 182,669 | +0.13(+0.65%) |
Sep 02, 2016 | 19.34 | 20.05 | 20.05 | 20.05 | 187,700 | +0.79(+4.10%) |
Sep 01, 2016 | 19.60 | 19.62 | 19.06 | 19.26 | 178,381 | -0.30(-1.53%) |
Aug 31, 2016 | 19.49 | 19.59 | 18.87 | 19.56 | 174,932 | +0.25(+1.29%) |
Aug 30, 2016 | 18.73 | 19.34 | 18.71 | 19.31 | 304,501 | +0.54(+2.88%) |
Aug 29, 2016 | 18.68 | 18.86 | 18.50 | 18.77 | 268,624 | +0.28(+1.51%) |
Aug 26, 2016 | 18.73 | 19.15 | 18.21 | 18.49 | 124,805 | -0.18(-0.96%) |
Aug 25, 2016 | 18.32 | 18.70 | 18.32 | 18.67 | 179,547 | +0.22(+1.19%) |
Aug 24, 2016 | 18.75 | 19.01 | 18.11 | 18.45 | 180,142 | -0.31(-1.65%) |
Aug 23, 2016 | 17.90 | 19.03 | 17.90 | 18.76 | 273,661 | +0.95(+5.33%) |
Aug 22, 2016 | 17.53 | 17.82 | 17.13 | 17.81 | 140,898 | +0.52(+3.01%) |
Aug 19, 2016 | 17.52 | 17.75 | 17.08 | 17.29 | 201,877 | -0.31(-1.76%) |
Aug 18, 2016 | 18.00 | 18.03 | 17.50 | 17.60 | 301,540 | -0.40(-2.22%) |
Aug 17, 2016 | 18.61 | 18.61 | 17.95 | 18.00 | 132,005 | -0.28(-1.53%) |
Aug 16, 2016 | 18.57 | 19.13 | 17.87 | 18.28 | 278,932 | -0.27(-1.46%) |
Aug 15, 2016 | 19.04 | 21.45 | 18.41 | 18.55 | 615,296 | +1.20(+6.92%) |
Aug 12, 2016 | 17.40 | 17.56 | 17.05 | 17.35 | 85,558 | -0.10(-0.57%) |
Aug 11, 2016 | 17.55 | 17.81 | 17.26 | 17.45 | 189,859 | +0.28(+1.63%) |
Aug 10, 2016 | 18.12 | 18.36 | 17.11 | 17.17 | 206,059 | -0.88(-4.88%) |
Aug 09, 2016 | 18.88 | 18.95 | 17.91 | 18.05 | 191,172 | -0.76(-4.04%) |
Aug 08, 2016 | 19.01 | 19.30 | 18.63 | 18.81 | 105,604 | +0.02(+0.11%) |
Aug 05, 2016 | 20.13 | 20.23 | 18.64 | 18.79 | 270,909 | -1.23(-6.14%) |
Aug 04, 2016 | 19.01 | 21.06 | 19.01 | 20.02 | 304,968 | +0.06(+0.30%) |
Aug 03, 2016 | 21.13 | 21.38 | 19.83 | 19.96 | 232,277 | -1.30(-6.11%) |
Aug 02, 2016 | 21.54 | 22.00 | 21.10 | 21.26 | 68,057 | -0.24(-1.12%) |