Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.33 | 19.61 | 19.33 | 19.44 | 47,611 | -0.09(-0.46%) |
Oct 28, 2016 | 19.56 | 19.64 | 19.45 | 19.53 | 64,374 | -0.10(-0.51%) |
Oct 27, 2016 | 19.51 | 19.67 | 19.43 | 19.63 | 74,313 | +0.14(+0.72%) |
Oct 26, 2016 | 19.35 | 19.57 | 19.34 | 19.49 | 44,903 | +0.19(+0.98%) |
Oct 25, 2016 | 19.25 | 19.44 | 19.18 | 19.30 | 32,518 | +0.05(+0.26%) |
Oct 24, 2016 | 19.45 | 19.45 | 19.13 | 19.25 | 60,692 | -0.17(-0.88%) |
Oct 21, 2016 | 19.37 | 19.49 | 19.37 | 19.42 | 28,793 | +0.05(+0.27%) |
Oct 20, 2016 | 19.70 | 19.77 | 19.33 | 19.37 | 111,186 | -0.34(-1.73%) |
Oct 19, 2016 | 19.43 | 19.72 | 19.43 | 19.71 | 36,011 | +0.16(+0.82%) |
Oct 18, 2016 | 19.50 | 19.71 | 19.44 | 19.55 | 50,357 | -0.01(-0.05%) |
Oct 17, 2016 | 19.59 | 19.64 | 19.37 | 19.56 | 78,928 | +0.04(+0.20%) |
Oct 14, 2016 | 19.50 | 19.75 | 19.45 | 19.52 | 196,561 | +0.19(+0.98%) |
Oct 13, 2016 | 18.80 | 19.36 | 18.80 | 19.33 | 76,080 | +0.58(+3.09%) |
Oct 12, 2016 | 19.19 | 19.29 | 18.72 | 18.75 | 169,163 | -0.38(-1.99%) |
Oct 11, 2016 | 19.01 | 19.21 | 18.97 | 19.13 | 99,604 | +0.08(+0.42%) |
Oct 10, 2016 | 18.93 | 19.09 | 18.93 | 19.05 | 51,981 | +0.16(+0.85%) |
Oct 07, 2016 | 18.91 | 19.09 | 18.84 | 18.89 | 31,395 | -0.02(-0.11%) |
Oct 06, 2016 | 19.20 | 19.26 | 18.80 | 18.91 | 111,555 | -0.39(-2.02%) |
Oct 05, 2016 | 19.14 | 19.35 | 19.13 | 19.30 | 626,843 | +0.01(+0.07%) |
Oct 04, 2016 | 19.14 | 19.30 | 19.07 | 19.29 | 158,753 | +0.11(+0.56%) |
Oct 03, 2016 | 18.64 | 19.24 | 18.64 | 19.18 | 367,881 | +0.50(+2.68%) |
Sep 30, 2016 | 18.21 | 18.73 | 18.12 | 18.68 | 218,371 | +0.35(+1.91%) |
Sep 29, 2016 | 18.48 | 18.48 | 18.29 | 18.33 | 64,140 | -0.01(-0.05%) |
Sep 28, 2016 | 18.41 | 18.42 | 18.33 | 18.34 | 65,813 | -0.13(-0.70%) |
Sep 27, 2016 | 18.35 | 18.48 | 18.23 | 18.47 | 43,295 | +0.15(+0.82%) |
Sep 26, 2016 | 18.56 | 18.56 | 18.29 | 18.32 | 57,700 | -0.30(-1.61%) |
Sep 23, 2016 | 18.61 | 18.79 | 18.60 | 18.62 | 35,786 | -0.07(-0.37%) |
Sep 22, 2016 | 18.84 | 18.87 | 18.63 | 18.69 | 80,706 | -0.18(-0.95%) |
Sep 21, 2016 | 18.86 | 18.90 | 18.81 | 18.87 | 60,354 | +0.00(+0.00%) |
Sep 20, 2016 | 18.86 | 19.00 | 18.81 | 18.87 | 111,557 | +0.12(+0.64%) |
Sep 19, 2016 | 18.75 | 18.89 | 18.52 | 18.75 | 74,974 | +0.03(+0.16%) |
Sep 16, 2016 | 18.33 | 18.79 | 18.29 | 18.72 | 58,250 | +0.34(+1.85%) |
Sep 15, 2016 | 18.55 | 18.60 | 18.32 | 18.38 | 53,300 | -0.17(-0.92%) |
Sep 14, 2016 | 18.43 | 18.57 | 18.27 | 18.55 | 75,347 | +0.10(+0.54%) |
Sep 13, 2016 | 18.70 | 18.70 | 18.43 | 18.45 | 97,230 | -0.50(-2.64%) |
Sep 12, 2016 | 18.93 | 19.11 | 18.74 | 18.95 | 129,182 | -0.01(-0.05%) |
Sep 09, 2016 | 18.72 | 19.04 | 18.66 | 18.96 | 82,585 | +0.11(+0.58%) |
Sep 08, 2016 | 18.65 | 18.86 | 18.57 | 18.85 | 111,648 | +0.24(+1.29%) |
Sep 07, 2016 | 18.48 | 18.63 | 18.40 | 18.61 | 70,398 | +0.34(+1.86%) |
Sep 06, 2016 | 18.23 | 18.43 | 18.09 | 18.27 | 56,742 | -0.09(-0.49%) |
Sep 02, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 123,000 | +0.24(+1.32%) |
Sep 01, 2016 | 17.88 | 18.20 | 17.87 | 18.12 | 214,837 | +0.41(+2.32%) |
Aug 31, 2016 | 17.74 | 17.90 | 17.68 | 17.71 | 141,532 | -0.03(-0.17%) |
Aug 30, 2016 | 18.00 | 18.00 | 17.71 | 17.74 | 216,135 | -0.27(-1.50%) |
Aug 29, 2016 | 18.17 | 18.17 | 17.95 | 18.01 | 347,421 | -0.21(-1.15%) |
Aug 26, 2016 | 18.58 | 18.65 | 18.18 | 18.22 | 137,459 | -0.34(-1.83%) |
Aug 25, 2016 | 18.75 | 18.75 | 18.51 | 18.56 | 64,435 | -0.21(-1.12%) |
Aug 24, 2016 | 18.73 | 18.92 | 18.70 | 18.77 | 61,601 | -0.07(-0.37%) |
Aug 23, 2016 | 18.95 | 18.95 | 18.70 | 18.84 | 132,879 | -0.28(-1.46%) |
Aug 22, 2016 | 19.02 | 19.15 | 18.94 | 19.12 | 142,749 | -0.05(-0.26%) |
Aug 19, 2016 | 19.02 | 19.17 | 18.97 | 19.17 | 307,670 | +0.03(+0.16%) |
Aug 18, 2016 | 18.92 | 19.14 | 18.78 | 19.14 | 232,667 | +0.20(+1.06%) |
Aug 17, 2016 | 18.85 | 18.95 | 18.80 | 18.94 | 98,153 | +0.12(+0.64%) |
Aug 16, 2016 | 18.90 | 18.90 | 18.69 | 18.82 | 185,365 | -0.04(-0.21%) |
Aug 15, 2016 | 19.00 | 19.00 | 18.70 | 18.86 | 160,635 | +0.17(+0.91%) |
Aug 12, 2016 | 18.55 | 18.69 | 18.11 | 18.69 | 332,012 | +0.08(+0.43%) |
Aug 11, 2016 | 18.63 | 18.66 | 18.55 | 18.61 | 29,172 | -0.02(-0.11%) |
Aug 10, 2016 | 18.63 | 18.75 | 18.58 | 18.63 | 80,158 | -0.01(-0.05%) |
Aug 09, 2016 | 18.62 | 18.70 | 18.58 | 18.64 | 92,117 | -0.08(-0.43%) |
Aug 08, 2016 | 18.72 | 18.80 | 18.52 | 18.72 | 76,062 | +0.08(+0.43%) |
Aug 05, 2016 | 18.57 | 18.70 | 18.46 | 18.64 | 93,493 | +0.12(+0.65%) |
Aug 04, 2016 | 18.72 | 18.80 | 18.51 | 18.52 | 292,506 | -0.23(-1.23%) |
Aug 03, 2016 | 18.70 | 18.85 | 18.60 | 18.75 | 66,583 | +0.11(+0.59%) |
Aug 02, 2016 | 18.61 | 18.68 | 18.35 | 18.64 | 117,177 | +0.05(+0.27%) |