Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.66 | 17.85 | 17.35 | 17.35 | 184,739 | -0.34(-1.92%) |
Oct 28, 2016 | 17.72 | 17.85 | 17.61 | 17.69 | 150,699 | -0.08(-0.45%) |
Oct 27, 2016 | 18.00 | 18.00 | 17.72 | 17.77 | 77,040 | -0.16(-0.89%) |
Oct 26, 2016 | 18.12 | 18.15 | 17.77 | 17.93 | 286,226 | -0.15(-0.83%) |
Oct 25, 2016 | 18.06 | 18.09 | 17.85 | 18.08 | 193,670 | +0.16(+0.89%) |
Oct 24, 2016 | 17.90 | 17.99 | 17.74 | 17.92 | 201,563 | +0.15(+0.84%) |
Oct 21, 2016 | 17.50 | 17.79 | 17.46 | 17.77 | 220,942 | +0.22(+1.25%) |
Oct 20, 2016 | 17.51 | 17.66 | 17.39 | 17.55 | 166,009 | -0.01(-0.06%) |
Oct 19, 2016 | 17.58 | 17.71 | 17.48 | 17.56 | 125,743 | +0.12(+0.69%) |
Oct 18, 2016 | 17.40 | 17.62 | 17.32 | 17.44 | 113,554 | +0.08(+0.46%) |
Oct 17, 2016 | 17.60 | 17.60 | 17.18 | 17.36 | 110,959 | -0.11(-0.63%) |
Oct 14, 2016 | 18.00 | 18.00 | 17.46 | 17.47 | 195,925 | -0.44(-2.46%) |
Oct 13, 2016 | 17.76 | 17.91 | 17.53 | 17.91 | 207,143 | -0.03(-0.17%) |
Oct 12, 2016 | 17.99 | 18.02 | 17.82 | 17.94 | 137,459 | +0.06(+0.34%) |
Oct 11, 2016 | 17.81 | 17.95 | 17.77 | 17.88 | 147,882 | -0.79(-4.23%) |
Oct 10, 2016 | 18.70 | 18.84 | 18.65 | 18.67 | 143,267 | -0.02(-0.11%) |
Oct 07, 2016 | 18.85 | 18.85 | 18.57 | 18.69 | 113,440 | -0.04(-0.21%) |
Oct 06, 2016 | 18.83 | 18.83 | 18.51 | 18.73 | 115,960 | -0.07(-0.37%) |
Oct 05, 2016 | 18.80 | 18.89 | 18.70 | 18.80 | 217,339 | +0.19(+1.02%) |
Oct 04, 2016 | 18.69 | 18.90 | 18.54 | 18.61 | 192,521 | -0.21(-1.12%) |
Oct 03, 2016 | 18.64 | 18.90 | 18.64 | 18.82 | 90,145 | +0.07(+0.37%) |
Sep 30, 2016 | 18.75 | 18.86 | 18.66 | 18.75 | 104,080 | +0.02(+0.11%) |
Sep 29, 2016 | 18.85 | 18.96 | 18.65 | 18.73 | 112,315 | -0.13(-0.69%) |
Sep 28, 2016 | 18.79 | 18.86 | 18.59 | 18.86 | 97,452 | +0.11(+0.59%) |
Sep 27, 2016 | 18.65 | 18.79 | 18.53 | 18.75 | 75,988 | +0.06(+0.32%) |
Sep 26, 2016 | 18.60 | 18.79 | 18.58 | 18.69 | 202,017 | -0.10(-0.53%) |
Sep 23, 2016 | 18.67 | 18.79 | 18.51 | 18.79 | 91,679 | +0.03(+0.17%) |
Sep 22, 2016 | 18.81 | 18.81 | 18.60 | 18.76 | 163,412 | +0.13(+0.69%) |
Sep 21, 2016 | 18.60 | 18.70 | 18.47 | 18.63 | 92,121 | +0.08(+0.43%) |
Sep 20, 2016 | 18.30 | 18.75 | 18.30 | 18.55 | 77,176 | +0.07(+0.38%) |
Sep 19, 2016 | 18.18 | 18.69 | 18.18 | 18.48 | 75,705 | +0.23(+1.26%) |
Sep 16, 2016 | 18.20 | 18.38 | 17.87 | 18.25 | 143,158 | +0.02(+0.11%) |
Sep 15, 2016 | 17.80 | 18.30 | 17.80 | 18.23 | 88,682 | +0.35(+1.96%) |
Sep 14, 2016 | 18.03 | 18.14 | 17.80 | 17.88 | 117,855 | +0.00(+0.00%) |
Sep 13, 2016 | 18.20 | 18.26 | 17.81 | 17.88 | 183,794 | -0.45(-2.45%) |
Sep 12, 2016 | 18.52 | 18.52 | 18.01 | 18.33 | 372,534 | -0.34(-1.82%) |
Sep 09, 2016 | 19.28 | 19.28 | 18.57 | 18.67 | 229,795 | -0.63(-3.26%) |
Sep 08, 2016 | 19.30 | 19.34 | 19.13 | 19.30 | 143,456 | +0.09(+0.47%) |
Sep 07, 2016 | 19.42 | 19.42 | 19.09 | 19.21 | 80,546 | -0.05(-0.26%) |
Sep 06, 2016 | 19.30 | 19.39 | 19.19 | 19.26 | 75,965 | +0.02(+0.10%) |
Sep 02, 2016 | 19.05 | 19.24 | 19.24 | 19.24 | 103,100 | +0.16(+0.84%) |
Sep 01, 2016 | 19.42 | 19.42 | 18.90 | 19.08 | 113,280 | -0.07(-0.37%) |
Aug 31, 2016 | 19.43 | 19.45 | 19.05 | 19.15 | 83,382 | -0.22(-1.12%) |
Aug 30, 2016 | 19.29 | 19.50 | 19.05 | 19.37 | 113,976 | +0.19(+0.97%) |
Aug 29, 2016 | 18.75 | 19.18 | 18.75 | 19.18 | 128,436 | +0.43(+2.30%) |
Aug 26, 2016 | 18.56 | 18.81 | 18.56 | 18.75 | 53,340 | +0.19(+1.02%) |
Aug 25, 2016 | 18.70 | 18.78 | 18.50 | 18.56 | 63,478 | -0.09(-0.48%) |
Aug 24, 2016 | 18.74 | 18.75 | 18.62 | 18.65 | 76,975 | -0.01(-0.03%) |
Aug 23, 2016 | 18.54 | 18.75 | 18.50 | 18.66 | 65,823 | +0.10(+0.57%) |
Aug 22, 2016 | 18.45 | 18.68 | 18.43 | 18.55 | 139,093 | +0.10(+0.54%) |
Aug 19, 2016 | 18.30 | 18.49 | 18.30 | 18.45 | 57,983 | +0.03(+0.16%) |
Aug 18, 2016 | 18.16 | 18.45 | 18.16 | 18.42 | 148,054 | +0.19(+1.04%) |
Aug 17, 2016 | 18.17 | 18.31 | 18.14 | 18.23 | 36,086 | +0.06(+0.33%) |
Aug 16, 2016 | 18.16 | 18.35 | 18.14 | 18.17 | 59,398 | +0.08(+0.44%) |
Aug 15, 2016 | 18.01 | 18.23 | 18.01 | 18.09 | 47,205 | +0.08(+0.44%) |
Aug 12, 2016 | 18.07 | 18.12 | 18.01 | 18.01 | 71,922 | +0.01(+0.06%) |
Aug 11, 2016 | 18.04 | 18.07 | 17.94 | 18.00 | 37,780 | +0.09(+0.50%) |
Aug 10, 2016 | 17.91 | 18.01 | 17.90 | 17.91 | 73,110 | -0.08(-0.44%) |
Aug 09, 2016 | 17.90 | 18.04 | 17.89 | 17.99 | 108,219 | +0.13(+0.73%) |
Aug 08, 2016 | 17.79 | 17.97 | 17.69 | 17.86 | 72,958 | +0.03(+0.17%) |
Aug 05, 2016 | 17.78 | 17.87 | 17.71 | 17.83 | 192,139 | +0.15(+0.85%) |
Aug 04, 2016 | 17.84 | 17.87 | 17.55 | 17.68 | 86,489 | -0.05(-0.26%) |
Aug 03, 2016 | 17.41 | 17.73 | 17.40 | 17.73 | 153,952 | +0.32(+1.81%) |
Aug 02, 2016 | 17.58 | 17.61 | 17.31 | 17.41 | 114,348 | -0.14(-0.82%) |