Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.04 | 17.38 | 16.84 | 17.27 | 144,044 | +0.24(+1.39%) |
Oct 28, 2016 | 17.55 | 17.55 | 17.02 | 17.03 | 217,388 | -0.45(-2.58%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.26 | 17.48 | 88,704 | +0.13(+0.76%) |
Oct 26, 2016 | 17.34 | 17.72 | 17.28 | 17.35 | 39,285 | -0.13(-0.75%) |
Oct 25, 2016 | 17.99 | 17.99 | 17.15 | 17.48 | 220,719 | -0.44(-2.47%) |
Oct 24, 2016 | 17.21 | 18.03 | 17.03 | 17.93 | 62,818 | +0.95(+5.60%) |
Oct 21, 2016 | 16.94 | 17.24 | 16.94 | 16.98 | 98,786 | -0.16(-0.93%) |
Oct 20, 2016 | 17.14 | 17.15 | 16.94 | 17.14 | 90,300 | +0.07(+0.39%) |
Oct 19, 2016 | 17.05 | 17.17 | 16.96 | 17.07 | 21,642 | +0.11(+0.67%) |
Oct 18, 2016 | 17.08 | 17.08 | 16.94 | 16.96 | 25,243 | +0.02(+0.11%) |
Oct 17, 2016 | 16.94 | 17.00 | 16.34 | 16.94 | 98,825 | -0.39(-2.23%) |
Oct 14, 2016 | 17.44 | 17.55 | 17.20 | 17.32 | 29,232 | +0.13(+0.77%) |
Oct 13, 2016 | 17.58 | 17.58 | 17.14 | 17.19 | 47,186 | -0.56(-3.13%) |
Oct 12, 2016 | 17.52 | 17.85 | 17.52 | 17.75 | 21,549 | +0.17(+0.96%) |
Oct 11, 2016 | 17.99 | 17.99 | 17.43 | 17.58 | 56,626 | -0.29(-1.63%) |
Oct 10, 2016 | 17.30 | 18.00 | 17.27 | 17.87 | 97,506 | +0.72(+4.17%) |
Oct 07, 2016 | 17.20 | 17.22 | 17.02 | 17.15 | 29,247 | -0.03(-0.16%) |
Oct 06, 2016 | 17.29 | 17.29 | 17.12 | 17.18 | 18,104 | -0.07(-0.38%) |
Oct 05, 2016 | 17.13 | 17.36 | 17.13 | 17.25 | 42,530 | +0.21(+1.21%) |
Oct 04, 2016 | 17.14 | 17.30 | 17.03 | 17.04 | 33,668 | -0.05(-0.28%) |
Oct 03, 2016 | 17.24 | 17.24 | 16.98 | 17.09 | 28,599 | -0.22(-1.25%) |
Sep 30, 2016 | 17.03 | 17.40 | 17.03 | 17.30 | 51,405 | +0.31(+1.83%) |
Sep 29, 2016 | 17.26 | 17.31 | 16.96 | 16.99 | 39,726 | -0.24(-1.42%) |
Sep 28, 2016 | 17.22 | 17.37 | 17.01 | 17.24 | 81,137 | +0.08(+0.44%) |
Sep 27, 2016 | 16.77 | 17.22 | 16.77 | 17.16 | 41,176 | +0.40(+2.41%) |
Sep 26, 2016 | 16.98 | 17.00 | 16.65 | 16.76 | 80,590 | -0.28(-1.66%) |
Sep 23, 2016 | 16.99 | 17.18 | 16.98 | 17.04 | 53,646 | -0.11(-0.66%) |
Sep 22, 2016 | 17.03 | 17.15 | 16.94 | 17.15 | 38,474 | +0.10(+0.61%) |
Sep 21, 2016 | 16.94 | 17.12 | 16.94 | 17.05 | 24,519 | +0.11(+0.67%) |
Sep 20, 2016 | 17.00 | 17.11 | 16.94 | 16.94 | 35,544 | -0.05(-0.28%) |
Sep 19, 2016 | 17.04 | 17.14 | 16.94 | 16.98 | 34,925 | -0.04(-0.22%) |
Sep 16, 2016 | 17.07 | 17.07 | 16.90 | 17.02 | 169,446 | +0.00(+0.00%) |
Sep 15, 2016 | 16.81 | 17.05 | 16.75 | 17.02 | 24,479 | +0.27(+1.63%) |
Sep 14, 2016 | 16.94 | 17.09 | 16.72 | 16.75 | 39,475 | -0.24(-1.44%) |
Sep 13, 2016 | 16.94 | 17.15 | 16.89 | 16.99 | 51,203 | -0.11(-0.66%) |
Sep 12, 2016 | 16.89 | 17.14 | 16.75 | 17.11 | 56,868 | +0.16(+0.94%) |
Sep 09, 2016 | 17.14 | 17.22 | 16.94 | 16.95 | 53,792 | -0.25(-1.48%) |
Sep 08, 2016 | 17.28 | 17.28 | 17.02 | 17.20 | 25,482 | -0.01(-0.05%) |
Sep 07, 2016 | 16.94 | 17.23 | 16.94 | 17.21 | 34,107 | +0.26(+1.55%) |
Sep 06, 2016 | 16.94 | 17.03 | 16.88 | 16.95 | 43,847 | -0.02(-0.11%) |
Sep 02, 2016 | 17.03 | 16.97 | 16.97 | 16.97 | 23,379 | -0.02(-0.11%) |
Sep 01, 2016 | 16.93 | 17.06 | 16.66 | 16.98 | 88,868 | +0.09(+0.56%) |
Aug 31, 2016 | 16.58 | 16.98 | 15.83 | 16.89 | 128,459 | +0.32(+1.93%) |
Aug 30, 2016 | 16.04 | 16.58 | 16.04 | 16.57 | 41,022 | +0.25(+1.56%) |
Aug 29, 2016 | 16.37 | 16.39 | 16.29 | 16.32 | 22,552 | -0.08(-0.52%) |
Aug 26, 2016 | 16.48 | 16.55 | 16.33 | 16.40 | 40,843 | -0.08(-0.46%) |
Aug 25, 2016 | 16.23 | 16.49 | 16.15 | 16.48 | 48,789 | +0.19(+1.16%) |
Aug 24, 2016 | 16.17 | 16.34 | 15.28 | 16.29 | 39,593 | +0.06(+0.35%) |
Aug 23, 2016 | 16.33 | 16.40 | 16.17 | 16.23 | 42,079 | -0.04(-0.23%) |
Aug 22, 2016 | 16.04 | 16.29 | 16.00 | 16.27 | 68,812 | +0.14(+0.88%) |
Aug 19, 2016 | 16.20 | 16.29 | 16.07 | 16.13 | 49,191 | -0.12(-0.75%) |
Aug 18, 2016 | 16.27 | 16.34 | 16.15 | 16.25 | 45,328 | -0.04(-0.23%) |
Aug 17, 2016 | 16.22 | 16.39 | 16.18 | 16.29 | 51,397 | +0.08(+0.46%) |
Aug 16, 2016 | 16.26 | 16.30 | 16.18 | 16.21 | 61,436 | -0.09(-0.58%) |
Aug 15, 2016 | 16.36 | 16.44 | 16.28 | 16.31 | 63,480 | -0.07(-0.40%) |
Aug 12, 2016 | 16.23 | 16.45 | 16.04 | 16.37 | 55,740 | +0.02(+0.11%) |
Aug 11, 2016 | 16.42 | 16.59 | 16.34 | 16.35 | 55,780 | -0.05(-0.29%) |
Aug 10, 2016 | 16.52 | 16.60 | 16.30 | 16.40 | 90,573 | -0.16(-0.97%) |
Aug 09, 2016 | 16.49 | 16.61 | 16.18 | 16.56 | 620,387 | +0.12(+0.74%) |
Aug 08, 2016 | 16.82 | 16.82 | 16.18 | 16.44 | 81,836 | -0.38(-2.24%) |
Aug 05, 2016 | 16.52 | 16.84 | 16.48 | 16.82 | 69,548 | +0.48(+2.94%) |
Aug 04, 2016 | 16.23 | 16.40 | 16.12 | 16.34 | 50,607 | +0.08(+0.46%) |
Aug 03, 2016 | 16.17 | 16.29 | 16.10 | 16.26 | 67,800 | +0.12(+0.76%) |
Aug 02, 2016 | 16.18 | 16.32 | 15.99 | 16.14 | 59,652 | -0.10(-0.64%) |