Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.48 | 17.72 | 17.48 | 17.72 | 3,537 | +0.66(+3.87%) |
Oct 28, 2016 | 17.18 | 17.18 | 17.06 | 17.06 | 1,047 | -0.09(-0.52%) |
Oct 27, 2016 | 17.10 | 17.20 | 17.10 | 17.15 | 10,579 | +0.24(+1.42%) |
Oct 26, 2016 | 16.92 | 16.99 | 16.91 | 16.91 | 5,967 | -0.14(-0.82%) |
Oct 25, 2016 | 16.88 | 17.90 | 16.86 | 17.05 | 32,462 | +0.26(+1.55%) |
Oct 24, 2016 | 16.77 | 16.79 | 16.70 | 16.79 | 3,431 | +0.20(+1.21%) |
Oct 21, 2016 | 16.58 | 16.59 | 16.58 | 16.59 | 5,137 | -0.05(-0.30%) |
Oct 20, 2016 | 16.58 | 16.64 | 16.58 | 16.64 | 1,898 | +0.09(+0.57%) |
Oct 19, 2016 | 16.59 | 16.60 | 16.50 | 16.55 | 5,330 | +0.25(+1.50%) |
Oct 18, 2016 | 16.29 | 16.34 | 16.29 | 16.30 | 944 | +0.04(+0.25%) |
Oct 17, 2016 | 16.32 | 16.32 | 16.26 | 16.26 | 4,002 | +0.01(+0.06%) |
Oct 14, 2016 | 16.23 | 16.25 | 16.23 | 16.25 | 2,750 | +0.02(+0.12%) |
Oct 13, 2016 | 16.17 | 16.23 | 16.17 | 16.23 | 1,891 | -0.02(-0.09%) |
Oct 12, 2016 | 16.09 | 16.25 | 16.09 | 16.25 | 1,366 | +0.02(+0.09%) |
Oct 11, 2016 | 16.25 | 16.31 | 16.22 | 16.23 | 2,733 | +0.10(+0.62%) |
Oct 10, 2016 | 16.00 | 16.13 | 16.00 | 16.13 | 2,727 | +0.02(+0.12%) |
Oct 07, 2016 | 16.04 | 16.11 | 16.04 | 16.11 | 6,043 | -0.02(-0.12%) |
Oct 06, 2016 | 16.19 | 16.19 | 16.11 | 16.13 | 1,145 | -0.19(-1.13%) |
Oct 05, 2016 | 16.25 | 16.37 | 16.25 | 16.32 | 169,886 | -0.35(-2.10%) |
Oct 04, 2016 | 16.75 | 16.75 | 16.66 | 16.66 | 3,243 | -0.07(-0.45%) |
Oct 03, 2016 | 16.65 | 16.76 | 16.60 | 16.74 | 1,106 | +0.11(+0.66%) |
Sep 30, 2016 | 16.59 | 16.63 | 16.55 | 16.63 | 9,807 | -0.02(-0.12%) |
Sep 29, 2016 | 16.65 | 16.65 | 16.65 | 16.65 | 2,504 | +0.13(+0.79%) |
Sep 28, 2016 | 16.62 | 16.62 | 16.47 | 16.52 | 6,503 | +0.01(+0.06%) |
Sep 27, 2016 | 16.42 | 16.51 | 16.42 | 16.51 | 2,334 | +0.24(+1.44%) |
Sep 26, 2016 | 16.34 | 16.34 | 16.24 | 16.27 | 3,884 | -0.16(-0.94%) |
Sep 23, 2016 | 16.53 | 16.53 | 16.32 | 16.43 | 2,224 | -0.23(-1.41%) |
Sep 22, 2016 | 16.63 | 16.68 | 16.62 | 16.66 | 889 | +0.09(+0.51%) |
Sep 21, 2016 | 16.45 | 16.58 | 16.45 | 16.58 | 1,944 | +0.58(+3.62%) |
Sep 20, 2016 | 15.97 | 16.00 | 15.96 | 16.00 | 1,872 | +0.21(+1.33%) |
Sep 19, 2016 | 15.87 | 15.87 | 15.74 | 15.79 | 1,839 | +0.09(+0.57%) |
Sep 16, 2016 | 15.84 | 15.84 | 15.69 | 15.70 | 4,239 | -0.62(-3.80%) |
Sep 15, 2016 | 16.09 | 16.32 | 16.09 | 16.32 | 18,675 | +0.12(+0.77%) |
Sep 14, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 630 | -0.12(-0.77%) |
Sep 13, 2016 | 16.34 | 16.34 | 16.22 | 16.32 | 2,717 | -0.15(-0.91%) |
Sep 12, 2016 | 16.42 | 16.47 | 16.18 | 16.47 | 55,163 | +0.26(+1.60%) |
Sep 09, 2016 | 16.25 | 16.25 | 16.18 | 16.21 | 2,612 | -0.59(-3.48%) |
Sep 08, 2016 | 16.82 | 16.87 | 16.78 | 16.80 | 2,022 | -0.16(-0.94%) |
Sep 07, 2016 | 17.18 | 17.18 | 16.95 | 16.95 | 7,745 | +0.02(+0.12%) |
Sep 06, 2016 | 16.96 | 16.96 | 16.91 | 16.93 | 2,204 | -0.01(-0.03%) |
Sep 02, 2016 | 16.94 | 16.94 | 16.94 | 0 | +0.35(+2.11%) | |
Sep 01, 2016 | 16.51 | 16.59 | 16.50 | 16.59 | 3,211 | +0.32(+1.97%) |
Aug 31, 2016 | 16.24 | 16.27 | 16.23 | 16.27 | 3,254 | -0.13(-0.79%) |
Aug 30, 2016 | 16.39 | 16.40 | 16.39 | 16.40 | 1,839 | -0.06(-0.36%) |
Aug 29, 2016 | 16.41 | 16.53 | 16.41 | 16.46 | 12,698 | -0.42(-2.49%) |
Aug 26, 2016 | 16.99 | 17.05 | 16.81 | 16.88 | 6,458 | +0.12(+0.72%) |
Aug 25, 2016 | 16.82 | 16.82 | 16.76 | 16.76 | 13,983 | -0.28(-1.64%) |
Aug 23, 2016 | 17.04 | 17.04 | 17.04 | 133 | +0.69(+4.22%) | |
Aug 22, 2016 | 16.33 | 16.39 | 16.31 | 16.35 | 6,233 | -0.10(-0.61%) |
Aug 19, 2016 | 16.36 | 16.45 | 16.29 | 16.45 | 5,530 | -0.32(-1.94%) |
Aug 18, 2016 | 16.65 | 16.77 | 16.65 | 16.77 | 8,883 | +0.06(+0.39%) |
Aug 17, 2016 | 16.66 | 16.71 | 16.66 | 16.71 | 1,549 | +0.02(+0.12%) |
Aug 16, 2016 | 16.67 | 16.69 | 16.65 | 16.69 | 5,686 | -0.36(-2.08%) |
Aug 15, 2016 | 17.02 | 17.09 | 17.00 | 17.05 | 4,716 | +0.65(+3.93%) |
Aug 12, 2016 | 16.46 | 16.46 | 16.39 | 16.40 | 2,695 | -0.07(-0.39%) |
Aug 11, 2016 | 16.19 | 16.46 | 16.19 | 16.46 | 6,345 | +0.11(+0.70%) |
Aug 10, 2016 | 16.35 | 16.38 | 16.34 | 16.35 | 2,644 | +0.23(+1.43%) |
Aug 09, 2016 | 16.10 | 16.16 | 16.10 | 16.12 | 2,542 | +0.27(+1.70%) |
Aug 08, 2016 | 15.84 | 15.85 | 15.80 | 15.85 | 2,646 | -0.29(-1.77%) |
Aug 05, 2016 | 16.10 | 16.20 | 16.10 | 16.14 | 5,138 | -0.25(-1.56%) |
Aug 04, 2016 | 16.39 | 16.39 | 16.39 | 16.39 | 2,221 | +0.07(+0.40%) |
Aug 03, 2016 | 16.27 | 16.33 | 16.26 | 16.32 | 4,810 | -0.43(-2.54%) |
Aug 02, 2016 | 16.73 | 16.75 | 16.68 | 16.75 | 2,428 | -0.11(-0.68%) |