Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.08 | 16.08 | 15.60 | 15.72 | 4,810 | -0.54(-3.31%) |
Oct 28, 2016 | 15.96 | 16.44 | 15.96 | 16.26 | 3,302 | +0.30(+1.86%) |
Oct 27, 2016 | 16.20 | 16.32 | 15.84 | 15.96 | 4,329 | -0.24(-1.48%) |
Oct 26, 2016 | 16.44 | 16.56 | 16.20 | 16.20 | 2,677 | -0.35(-2.14%) |
Oct 25, 2016 | 16.20 | 16.56 | 16.20 | 16.55 | 6,341 | +0.35(+2.19%) |
Oct 24, 2016 | 16.20 | 16.32 | 16.09 | 16.20 | 2,151 | +0.00(+0.00%) |
Oct 21, 2016 | 16.44 | 16.56 | 16.08 | 16.20 | 5,088 | -0.24(-1.46%) |
Oct 20, 2016 | 16.68 | 16.68 | 16.44 | 16.44 | 2,172 | +0.00(+0.00%) |
Oct 19, 2016 | 16.68 | 16.68 | 16.44 | 16.44 | 2,024 | -0.12(-0.72%) |
Oct 18, 2016 | 16.92 | 16.92 | 16.56 | 16.56 | 1,100 | +0.12(+0.73%) |
Oct 17, 2016 | 16.44 | 16.68 | 16.34 | 16.44 | 2,791 | +0.00(+0.00%) |
Oct 14, 2016 | 16.44 | 16.80 | 16.32 | 16.44 | 4,701 | -0.12(-0.72%) |
Oct 13, 2016 | 17.16 | 17.16 | 16.20 | 16.56 | 11,212 | -0.84(-4.83%) |
Oct 12, 2016 | 17.64 | 17.64 | 17.28 | 17.40 | 3,610 | -0.12(-0.68%) |
Oct 11, 2016 | 17.40 | 17.76 | 17.28 | 17.52 | 2,208 | +0.00(+0.00%) |
Oct 10, 2016 | 17.40 | 17.76 | 17.40 | 17.52 | 1,017 | +0.12(+0.69%) |
Oct 07, 2016 | 17.16 | 17.64 | 17.16 | 17.40 | 4,935 | -0.12(-0.68%) |
Oct 06, 2016 | 17.40 | 17.52 | 17.16 | 17.52 | 3,855 | +0.24(+1.39%) |
Oct 05, 2016 | 18.00 | 18.00 | 17.28 | 17.28 | 11,721 | +0.00(+0.00%) |
Oct 04, 2016 | 17.04 | 17.76 | 17.04 | 17.28 | 24,003 | +0.24(+1.41%) |
Oct 03, 2016 | 20.16 | 20.16 | 16.92 | 17.04 | 38,080 | -0.48(-2.74%) |
Sep 30, 2016 | 16.92 | 17.88 | 16.92 | 17.52 | 7,886 | +0.36(+2.10%) |
Sep 29, 2016 | 17.40 | 17.40 | 17.04 | 17.16 | 2,413 | -0.12(-0.69%) |
Sep 28, 2016 | 17.16 | 17.47 | 16.92 | 17.28 | 11,530 | +0.36(+2.13%) |
Sep 27, 2016 | 17.16 | 17.52 | 16.92 | 16.92 | 5,686 | -0.24(-1.40%) |
Sep 26, 2016 | 17.40 | 17.52 | 17.16 | 17.16 | 2,948 | -0.24(-1.38%) |
Sep 23, 2016 | 17.28 | 17.52 | 17.16 | 17.40 | 6,656 | +0.00(+0.00%) |
Sep 22, 2016 | 17.64 | 17.71 | 17.07 | 17.40 | 2,328 | -0.12(-0.68%) |
Sep 21, 2016 | 17.52 | 18.00 | 16.92 | 17.52 | 7,225 | +0.24(+1.39%) |
Sep 20, 2016 | 18.00 | 18.00 | 17.28 | 17.28 | 11,916 | -0.60(-3.36%) |
Sep 19, 2016 | 17.28 | 17.88 | 17.16 | 17.88 | 7,785 | +0.84(+4.93%) |
Sep 16, 2016 | 17.16 | 17.16 | 16.68 | 17.04 | 2,744 | +0.12(+0.71%) |
Sep 15, 2016 | 16.92 | 17.16 | 16.68 | 16.92 | 5,925 | +0.12(+0.71%) |
Sep 14, 2016 | 17.28 | 17.40 | 16.80 | 16.80 | 4,462 | -0.24(-1.41%) |
Sep 13, 2016 | 17.28 | 17.52 | 17.04 | 17.04 | 3,307 | -0.30(-1.73%) |
Sep 12, 2016 | 17.28 | 17.52 | 17.04 | 17.34 | 5,611 | +0.06(+0.34%) |
Sep 09, 2016 | 17.52 | 17.76 | 17.28 | 17.28 | 7,367 | -0.12(-0.68%) |
Sep 08, 2016 | 17.64 | 18.00 | 17.28 | 17.40 | 21,013 | +0.00(+0.00%) |
Sep 07, 2016 | 17.16 | 17.64 | 17.16 | 17.40 | 13,879 | +0.36(+2.11%) |
Sep 06, 2016 | 17.04 | 17.52 | 16.92 | 17.04 | 9,164 | +0.00(+0.00%) |
Sep 02, 2016 | 17.52 | 17.04 | 17.04 | 17.04 | 17,275 | -0.36(-2.07%) |
Sep 01, 2016 | 17.28 | 17.88 | 16.68 | 17.40 | 11,824 | -0.27(-1.53%) |
Aug 31, 2016 | 17.61 | 17.88 | 17.40 | 17.67 | 6,950 | +0.39(+2.26%) |
Aug 30, 2016 | 16.56 | 18.48 | 16.56 | 17.28 | 29,725 | +0.30(+1.77%) |
Aug 29, 2016 | 16.56 | 17.04 | 16.56 | 16.98 | 3,313 | +0.54(+3.28%) |
Aug 26, 2016 | 16.56 | 17.76 | 16.32 | 16.44 | 8,564 | -0.36(-2.14%) |
Aug 25, 2016 | 16.32 | 17.15 | 16.32 | 16.80 | 2,663 | +0.60(+3.70%) |
Aug 24, 2016 | 17.88 | 17.88 | 15.96 | 16.20 | 23,433 | -1.44(-8.16%) |
Aug 23, 2016 | 16.44 | 18.12 | 16.32 | 17.64 | 55,566 | +1.44(+8.89%) |
Aug 22, 2016 | 17.04 | 17.04 | 16.08 | 16.20 | 14,684 | -0.72(-4.26%) |
Aug 19, 2016 | 16.56 | 17.04 | 16.56 | 16.92 | 5,594 | +0.12(+0.71%) |
Aug 18, 2016 | 16.56 | 17.16 | 16.56 | 16.80 | 3,927 | +0.24(+1.45%) |
Aug 17, 2016 | 16.80 | 16.80 | 16.56 | 16.56 | 3,559 | -0.24(-1.43%) |
Aug 16, 2016 | 17.04 | 17.40 | 16.80 | 16.80 | 6,015 | -0.36(-2.11%) |
Aug 15, 2016 | 17.16 | 17.40 | 16.92 | 17.16 | 4,404 | +0.01(+0.08%) |
Aug 12, 2016 | 16.92 | 17.52 | 16.92 | 17.15 | 3,794 | -0.01(-0.07%) |
Aug 11, 2016 | 17.04 | 17.64 | 16.80 | 17.16 | 10,089 | +0.12(+0.70%) |
Aug 10, 2016 | 16.92 | 17.88 | 16.68 | 17.04 | 16,725 | +0.12(+0.71%) |
Aug 09, 2016 | 16.80 | 17.28 | 16.56 | 16.92 | 4,586 | -0.07(-0.40%) |
Aug 08, 2016 | 16.56 | 17.40 | 16.45 | 16.99 | 5,940 | +0.55(+3.33%) |
Aug 05, 2016 | 17.04 | 17.16 | 16.44 | 16.44 | 4,889 | -0.12(-0.72%) |
Aug 04, 2016 | 17.04 | 17.16 | 16.32 | 16.56 | 4,226 | -0.48(-2.82%) |
Aug 03, 2016 | 16.08 | 17.04 | 16.08 | 17.04 | 3,695 | +0.96(+5.97%) |
Aug 02, 2016 | 16.68 | 16.80 | 15.84 | 16.08 | 6,927 | -0.84(-4.96%) |