Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.65 | 20.35 | 19.40 | 20.15 | 106,060 | +0.65(+3.33%) |
Oct 28, 2016 | 20.95 | 20.95 | 19.40 | 19.50 | 63,686 | -1.15(-5.57%) |
Oct 27, 2016 | 20.90 | 20.90 | 20.55 | 20.65 | 55,193 | -0.05(-0.24%) |
Oct 26, 2016 | 20.00 | 21.05 | 20.00 | 20.70 | 96,373 | +0.60(+2.99%) |
Oct 25, 2016 | 20.10 | 20.40 | 20.10 | 20.10 | 36,204 | +0.00(+0.00%) |
Oct 24, 2016 | 20.25 | 20.45 | 20.05 | 20.10 | 53,341 | +0.00(+0.00%) |
Oct 21, 2016 | 19.95 | 20.40 | 19.95 | 20.10 | 40,946 | -0.05(-0.25%) |
Oct 20, 2016 | 19.95 | 20.25 | 19.83 | 20.15 | 37,239 | +0.10(+0.50%) |
Oct 19, 2016 | 19.55 | 20.30 | 19.55 | 20.05 | 43,806 | +0.60(+3.08%) |
Oct 18, 2016 | 19.75 | 19.75 | 19.35 | 19.45 | 37,630 | -0.05(-0.26%) |
Oct 17, 2016 | 19.50 | 19.70 | 19.40 | 19.50 | 42,700 | -0.13(-0.66%) |
Oct 14, 2016 | 19.75 | 19.97 | 19.55 | 19.63 | 54,186 | -0.06(-0.30%) |
Oct 13, 2016 | 20.00 | 20.06 | 19.51 | 19.69 | 94,627 | -0.52(-2.57%) |
Oct 12, 2016 | 20.47 | 20.61 | 20.18 | 20.21 | 39,250 | -0.15(-0.74%) |
Oct 11, 2016 | 20.44 | 20.58 | 20.24 | 20.36 | 65,841 | -0.10(-0.49%) |
Oct 10, 2016 | 20.11 | 20.49 | 20.11 | 20.46 | 70,562 | +0.36(+1.79%) |
Oct 07, 2016 | 20.31 | 20.45 | 20.07 | 20.10 | 68,330 | -0.23(-1.13%) |
Oct 06, 2016 | 20.25 | 20.64 | 20.21 | 20.33 | 86,568 | -0.05(-0.25%) |
Oct 05, 2016 | 20.23 | 20.72 | 19.70 | 20.38 | 70,118 | +0.34(+1.70%) |
Oct 04, 2016 | 19.97 | 20.21 | 19.91 | 20.04 | 71,422 | +0.02(+0.10%) |
Oct 03, 2016 | 19.61 | 20.04 | 19.42 | 20.02 | 100,160 | +0.21(+1.06%) |
Sep 30, 2016 | 19.39 | 19.95 | 19.27 | 19.81 | 80,544 | +0.53(+2.75%) |
Sep 29, 2016 | 19.20 | 19.53 | 19.20 | 19.28 | 58,813 | -0.02(-0.10%) |
Sep 28, 2016 | 19.01 | 19.59 | 19.01 | 19.30 | 45,386 | +0.07(+0.36%) |
Sep 27, 2016 | 19.33 | 19.63 | 19.06 | 19.23 | 66,214 | -0.05(-0.26%) |
Sep 26, 2016 | 19.52 | 19.66 | 19.22 | 19.28 | 82,559 | -0.48(-2.43%) |
Sep 23, 2016 | 19.78 | 19.90 | 19.53 | 19.76 | 91,231 | -0.11(-0.55%) |
Sep 22, 2016 | 19.52 | 19.95 | 18.87 | 19.87 | 89,756 | +0.41(+2.08%) |
Sep 21, 2016 | 18.85 | 19.49 | 18.85 | 19.46 | 92,984 | +0.61(+3.26%) |
Sep 20, 2016 | 18.73 | 19.15 | 18.53 | 18.85 | 75,092 | +0.15(+0.80%) |
Sep 19, 2016 | 19.57 | 19.61 | 18.63 | 18.70 | 124,763 | -0.71(-3.66%) |
Sep 16, 2016 | 19.57 | 19.76 | 19.25 | 19.41 | 155,590 | -0.15(-0.77%) |
Sep 15, 2016 | 19.30 | 19.77 | 19.11 | 19.56 | 112,408 | +0.17(+0.88%) |
Sep 14, 2016 | 19.67 | 19.85 | 19.34 | 19.39 | 113,483 | -0.34(-1.72%) |
Sep 13, 2016 | 19.90 | 20.09 | 19.42 | 19.73 | 74,237 | -0.42(-2.08%) |
Sep 12, 2016 | 20.07 | 20.27 | 19.96 | 20.15 | 156,934 | -0.01(-0.05%) |
Sep 09, 2016 | 20.60 | 20.60 | 20.12 | 20.16 | 89,029 | -0.51(-2.47%) |
Sep 08, 2016 | 20.86 | 20.88 | 20.53 | 20.67 | 86,448 | -0.18(-0.86%) |
Sep 07, 2016 | 20.77 | 21.17 | 20.36 | 20.85 | 118,931 | +0.08(+0.39%) |
Sep 06, 2016 | 20.89 | 20.89 | 20.12 | 20.77 | 104,882 | -0.03(-0.14%) |
Sep 02, 2016 | 21.19 | 20.80 | 20.80 | 20.80 | 92,700 | -0.24(-1.14%) |
Sep 01, 2016 | 20.76 | 21.05 | 20.05 | 21.04 | 77,706 | +0.37(+1.79%) |
Aug 31, 2016 | 21.34 | 21.34 | 20.34 | 20.67 | 153,676 | -0.67(-3.14%) |
Aug 30, 2016 | 21.34 | 21.64 | 21.14 | 21.34 | 83,824 | -0.06(-0.28%) |
Aug 29, 2016 | 21.69 | 21.85 | 21.33 | 21.40 | 59,068 | -0.35(-1.61%) |
Aug 26, 2016 | 22.00 | 22.18 | 21.65 | 21.75 | 118,757 | -0.28(-1.27%) |
Aug 25, 2016 | 21.66 | 22.17 | 21.66 | 22.03 | 94,237 | +0.19(+0.87%) |
Aug 24, 2016 | 22.63 | 22.63 | 21.63 | 21.84 | 97,466 | -0.40(-1.80%) |
Aug 23, 2016 | 22.31 | 22.39 | 22.18 | 22.24 | 64,171 | -0.04(-0.18%) |
Aug 22, 2016 | 22.44 | 22.46 | 21.97 | 22.28 | 89,489 | -0.30(-1.33%) |
Aug 19, 2016 | 21.92 | 22.59 | 21.92 | 22.58 | 96,323 | +0.52(+2.36%) |
Aug 18, 2016 | 22.07 | 22.40 | 21.98 | 22.06 | 74,863 | +0.05(+0.23%) |
Aug 17, 2016 | 22.30 | 22.30 | 21.95 | 22.01 | 84,419 | -0.23(-1.03%) |
Aug 16, 2016 | 22.11 | 22.40 | 21.54 | 22.24 | 138,104 | +0.00(+0.00%) |
Aug 15, 2016 | 22.00 | 22.48 | 21.90 | 22.24 | 101,307 | +0.30(+1.37%) |
Aug 12, 2016 | 22.14 | 22.33 | 21.40 | 21.94 | 151,165 | -0.13(-0.59%) |
Aug 11, 2016 | 22.97 | 23.45 | 21.96 | 22.07 | 275,825 | -0.89(-3.88%) |
Aug 10, 2016 | 27.90 | 27.90 | 22.70 | 22.96 | 494,054 | -5.84(-20.28%) |
Aug 09, 2016 | 29.91 | 30.00 | 28.66 | 28.80 | 162,836 | -1.23(-4.10%) |
Aug 08, 2016 | 30.31 | 30.62 | 29.99 | 30.03 | 79,391 | -0.37(-1.22%) |
Aug 05, 2016 | 29.47 | 30.79 | 29.04 | 30.40 | 115,246 | +1.21(+4.15%) |
Aug 04, 2016 | 29.50 | 29.83 | 29.11 | 29.19 | 62,430 | -0.25(-0.85%) |
Aug 03, 2016 | 29.56 | 29.78 | 29.24 | 29.44 | 60,499 | -0.13(-0.44%) |
Aug 02, 2016 | 29.71 | 29.93 | 29.51 | 29.57 | 58,422 | -0.15(-0.50%) |