Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.36 | 17.47 | 16.68 | 16.91 | 264,454 | -0.53(-3.02%) |
Oct 28, 2016 | 17.96 | 18.00 | 17.28 | 17.43 | 167,710 | -0.45(-2.52%) |
Oct 27, 2016 | 18.18 | 18.18 | 17.88 | 17.88 | 72,830 | -0.11(-0.63%) |
Oct 26, 2016 | 18.37 | 18.56 | 17.92 | 18.00 | 147,876 | -0.56(-3.04%) |
Oct 25, 2016 | 18.45 | 19.01 | 18.37 | 18.56 | 153,602 | +0.08(+0.41%) |
Oct 24, 2016 | 18.75 | 19.01 | 18.34 | 18.49 | 115,096 | -0.34(-1.80%) |
Oct 21, 2016 | 18.79 | 19.01 | 18.71 | 18.82 | 42,022 | -0.08(-0.40%) |
Oct 20, 2016 | 18.67 | 19.05 | 18.52 | 18.90 | 59,882 | +0.19(+1.00%) |
Oct 19, 2016 | 18.97 | 19.12 | 18.64 | 18.71 | 78,102 | -0.08(-0.40%) |
Oct 18, 2016 | 18.67 | 18.82 | 18.34 | 18.79 | 99,475 | +0.41(+2.25%) |
Oct 17, 2016 | 18.49 | 18.75 | 18.34 | 18.37 | 54,045 | -0.04(-0.20%) |
Oct 14, 2016 | 18.37 | 18.75 | 18.15 | 18.41 | 90,896 | +0.11(+0.62%) |
Oct 13, 2016 | 18.30 | 18.47 | 17.92 | 18.30 | 135,914 | -0.08(-0.41%) |
Oct 12, 2016 | 18.71 | 18.71 | 18.26 | 18.37 | 92,010 | -0.53(-2.78%) |
Oct 11, 2016 | 19.16 | 19.16 | 18.56 | 18.90 | 83,424 | -0.41(-2.14%) |
Oct 10, 2016 | 19.09 | 19.35 | 19.05 | 19.31 | 71,248 | +0.45(+2.39%) |
Oct 07, 2016 | 18.97 | 19.16 | 18.68 | 18.86 | 70,615 | -0.26(-1.38%) |
Oct 06, 2016 | 18.60 | 19.19 | 18.50 | 19.12 | 120,975 | +0.60(+3.25%) |
Oct 05, 2016 | 18.45 | 18.67 | 18.34 | 18.52 | 102,169 | +0.38(+2.07%) |
Oct 04, 2016 | 18.41 | 18.60 | 18.03 | 18.15 | 66,802 | -0.15(-0.82%) |
Oct 03, 2016 | 18.30 | 18.56 | 17.96 | 18.30 | 98,285 | +0.19(+1.04%) |
Sep 30, 2016 | 18.07 | 18.30 | 17.88 | 18.11 | 90,485 | +0.11(+0.63%) |
Sep 29, 2016 | 18.60 | 18.60 | 17.85 | 18.00 | 118,192 | -0.38(-2.04%) |
Sep 28, 2016 | 18.26 | 18.41 | 17.81 | 18.37 | 135,302 | +0.45(+2.52%) |
Sep 27, 2016 | 18.22 | 18.30 | 17.57 | 17.92 | 175,959 | -0.34(-1.85%) |
Sep 26, 2016 | 18.94 | 19.01 | 18.26 | 18.26 | 127,707 | -0.60(-3.19%) |
Sep 23, 2016 | 19.12 | 19.46 | 18.86 | 18.86 | 129,453 | -0.41(-2.14%) |
Sep 22, 2016 | 19.09 | 19.41 | 18.90 | 19.27 | 123,538 | +0.60(+3.22%) |
Sep 21, 2016 | 18.64 | 18.82 | 18.34 | 18.67 | 89,597 | +0.23(+1.22%) |
Sep 20, 2016 | 18.41 | 18.57 | 18.35 | 18.45 | 90,719 | +0.04(+0.20%) |
Sep 19, 2016 | 18.64 | 18.75 | 18.34 | 18.41 | 117,613 | -0.08(-0.41%) |
Sep 16, 2016 | 18.34 | 18.60 | 18.30 | 18.49 | 111,579 | +0.15(+0.82%) |
Sep 15, 2016 | 18.34 | 18.71 | 18.22 | 18.34 | 78,538 | +0.00(+0.00%) |
Sep 14, 2016 | 18.52 | 18.52 | 18.22 | 18.34 | 118,808 | -0.19(-1.01%) |
Sep 13, 2016 | 18.67 | 18.90 | 18.24 | 18.52 | 141,103 | -0.34(-1.79%) |
Sep 12, 2016 | 18.34 | 18.97 | 18.11 | 18.86 | 121,014 | +0.23(+1.21%) |
Sep 09, 2016 | 19.88 | 19.95 | 18.52 | 18.64 | 212,715 | -1.54(-7.64%) |
Sep 08, 2016 | 19.95 | 20.33 | 19.80 | 20.18 | 124,685 | +0.38(+1.90%) |
Sep 07, 2016 | 19.58 | 19.88 | 19.46 | 19.80 | 95,095 | +0.19(+0.96%) |
Sep 06, 2016 | 18.75 | 19.65 | 18.60 | 19.61 | 156,381 | +0.94(+5.03%) |
Sep 02, 2016 | 18.71 | 18.67 | 18.67 | 18.67 | 90,093 | +0.38(+2.05%) |
Sep 01, 2016 | 18.49 | 18.49 | 18.07 | 18.30 | 101,041 | -0.26(-1.42%) |
Aug 31, 2016 | 18.60 | 18.82 | 18.26 | 18.56 | 101,867 | -0.34(-1.79%) |
Aug 30, 2016 | 18.64 | 18.90 | 18.45 | 18.90 | 70,838 | +0.53(+2.86%) |
Aug 29, 2016 | 18.45 | 18.56 | 18.15 | 18.37 | 100,191 | -0.08(-0.41%) |
Aug 26, 2016 | 19.01 | 19.01 | 18.34 | 18.45 | 128,473 | -0.41(-2.19%) |
Aug 25, 2016 | 18.64 | 18.94 | 18.64 | 18.86 | 70,697 | +0.19(+1.01%) |
Aug 24, 2016 | 19.27 | 19.44 | 18.64 | 18.67 | 106,859 | -0.64(-3.31%) |
Aug 23, 2016 | 18.97 | 19.39 | 18.94 | 19.31 | 70,195 | +0.34(+1.78%) |
Aug 22, 2016 | 18.86 | 19.16 | 18.64 | 18.97 | 77,446 | -0.08(-0.39%) |
Aug 19, 2016 | 18.90 | 19.20 | 18.86 | 19.05 | 90,305 | -0.04(-0.20%) |
Aug 18, 2016 | 19.27 | 19.41 | 19.01 | 19.09 | 118,483 | +0.08(+0.40%) |
Aug 17, 2016 | 18.82 | 19.09 | 18.60 | 19.01 | 89,457 | +0.26(+1.40%) |
Aug 16, 2016 | 19.12 | 19.16 | 18.75 | 18.75 | 96,377 | -0.38(-1.97%) |
Aug 15, 2016 | 18.79 | 19.27 | 18.79 | 19.12 | 117,317 | +0.49(+2.62%) |
Aug 12, 2016 | 18.60 | 18.93 | 18.37 | 18.64 | 77,517 | +0.08(+0.40%) |
Aug 11, 2016 | 18.11 | 18.64 | 18.07 | 18.56 | 102,337 | +0.49(+2.70%) |
Aug 10, 2016 | 18.37 | 18.53 | 18.03 | 18.07 | 98,436 | -0.30(-1.64%) |
Aug 09, 2016 | 18.67 | 18.82 | 18.07 | 18.37 | 126,348 | -0.34(-1.81%) |
Aug 08, 2016 | 18.67 | 19.01 | 18.56 | 18.71 | 106,037 | +0.11(+0.61%) |
Aug 05, 2016 | 17.85 | 18.60 | 17.77 | 18.60 | 122,478 | +0.86(+4.87%) |
Aug 04, 2016 | 18.03 | 18.30 | 17.55 | 17.73 | 152,976 | -0.26(-1.46%) |
Aug 03, 2016 | 17.43 | 18.15 | 17.43 | 18.00 | 160,067 | +0.56(+3.23%) |
Aug 02, 2016 | 18.30 | 18.60 | 17.25 | 17.43 | 349,431 | -0.83(-4.53%) |