Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.25 | 16.40 | 16.00 | 16.25 | 360,235 | -0.05(-0.31%) |
Oct 28, 2016 | 16.10 | 16.52 | 16.05 | 16.30 | 238,604 | +0.20(+1.24%) |
Oct 27, 2016 | 16.80 | 16.80 | 16.00 | 16.10 | 214,775 | -0.65(-3.88%) |
Oct 26, 2016 | 16.65 | 16.95 | 16.60 | 16.75 | 213,522 | -0.10(-0.59%) |
Oct 25, 2016 | 16.95 | 17.05 | 16.65 | 16.85 | 173,057 | -0.30(-1.75%) |
Oct 24, 2016 | 17.10 | 17.30 | 16.90 | 17.15 | 145,165 | +0.15(+0.88%) |
Oct 21, 2016 | 16.75 | 17.15 | 16.70 | 17.00 | 300,712 | +0.10(+0.59%) |
Oct 20, 2016 | 16.85 | 17.00 | 16.80 | 16.90 | 219,976 | +0.00(+0.00%) |
Oct 19, 2016 | 16.80 | 17.05 | 16.30 | 16.90 | 229,392 | +0.20(+1.20%) |
Oct 18, 2016 | 16.90 | 16.94 | 16.55 | 16.70 | 163,675 | +0.00(+0.00%) |
Oct 17, 2016 | 16.95 | 17.15 | 16.55 | 16.70 | 298,455 | -0.36(-2.11%) |
Oct 14, 2016 | 17.19 | 17.42 | 16.97 | 17.06 | 271,922 | -0.04(-0.23%) |
Oct 13, 2016 | 17.49 | 17.52 | 17.08 | 17.10 | 340,355 | -0.57(-3.23%) |
Oct 12, 2016 | 17.38 | 17.76 | 17.36 | 17.67 | 332,961 | +0.21(+1.20%) |
Oct 11, 2016 | 17.70 | 17.73 | 17.27 | 17.46 | 263,956 | -0.39(-2.18%) |
Oct 10, 2016 | 17.77 | 18.33 | 17.63 | 17.85 | 551,250 | +0.20(+1.13%) |
Oct 07, 2016 | 17.60 | 17.77 | 17.41 | 17.65 | 535,906 | +0.16(+0.91%) |
Oct 06, 2016 | 17.50 | 17.68 | 17.14 | 17.49 | 252,931 | +0.00(+0.00%) |
Oct 05, 2016 | 17.37 | 17.72 | 17.29 | 17.49 | 159,198 | +0.23(+1.33%) |
Oct 04, 2016 | 17.31 | 17.46 | 17.13 | 17.26 | 270,620 | +0.01(+0.06%) |
Oct 03, 2016 | 17.09 | 17.25 | 16.81 | 17.25 | 205,770 | +0.13(+0.76%) |
Sep 30, 2016 | 17.05 | 17.18 | 16.80 | 17.12 | 397,437 | +0.10(+0.59%) |
Sep 29, 2016 | 17.02 | 17.25 | 16.91 | 17.02 | 247,152 | -0.04(-0.23%) |
Sep 28, 2016 | 17.00 | 17.12 | 16.64 | 17.06 | 316,638 | +0.05(+0.29%) |
Sep 27, 2016 | 16.73 | 17.02 | 16.71 | 17.01 | 321,387 | +0.24(+1.43%) |
Sep 26, 2016 | 16.71 | 16.85 | 16.61 | 16.77 | 254,720 | -0.02(-0.12%) |
Sep 23, 2016 | 16.54 | 16.90 | 16.54 | 16.79 | 354,992 | +0.19(+1.14%) |
Sep 22, 2016 | 16.41 | 16.72 | 16.35 | 16.60 | 383,109 | +0.37(+2.28%) |
Sep 21, 2016 | 16.06 | 16.32 | 16.03 | 16.23 | 295,635 | +0.25(+1.56%) |
Sep 20, 2016 | 16.14 | 16.17 | 15.90 | 15.98 | 285,216 | -0.05(-0.31%) |
Sep 19, 2016 | 16.08 | 16.40 | 15.94 | 16.03 | 441,434 | +0.00(+0.00%) |
Sep 16, 2016 | 15.50 | 16.07 | 15.43 | 16.03 | 907,230 | +0.46(+2.95%) |
Sep 15, 2016 | 15.18 | 15.59 | 15.00 | 15.57 | 298,178 | +0.41(+2.70%) |
Sep 14, 2016 | 15.53 | 15.60 | 15.13 | 15.16 | 329,716 | -0.31(-2.00%) |
Sep 13, 2016 | 15.77 | 16.11 | 15.10 | 15.47 | 1,081,233 | -0.52(-3.25%) |
Sep 12, 2016 | 15.66 | 16.00 | 15.54 | 15.99 | 590,384 | +0.24(+1.52%) |
Sep 09, 2016 | 16.28 | 16.32 | 15.72 | 15.75 | 633,835 | -0.65(-3.96%) |
Sep 08, 2016 | 17.07 | 17.11 | 16.24 | 16.40 | 394,021 | -0.67(-3.93%) |
Sep 07, 2016 | 17.10 | 17.20 | 16.56 | 17.07 | 620,440 | +0.01(+0.06%) |
Sep 06, 2016 | 17.24 | 17.46 | 16.96 | 17.06 | 294,702 | -0.36(-2.07%) |
Sep 02, 2016 | 17.38 | 17.42 | 17.42 | 17.42 | 146,600 | +0.20(+1.16%) |
Sep 01, 2016 | 17.38 | 17.45 | 16.96 | 17.22 | 571,482 | -0.20(-1.15%) |
Aug 31, 2016 | 17.44 | 17.60 | 17.02 | 17.42 | 406,827 | -0.04(-0.23%) |
Aug 30, 2016 | 17.63 | 17.69 | 17.27 | 17.46 | 376,429 | -0.26(-1.47%) |
Aug 29, 2016 | 17.72 | 17.98 | 17.67 | 17.72 | 323,438 | +0.06(+0.34%) |
Aug 26, 2016 | 17.87 | 17.91 | 17.52 | 17.66 | 253,839 | -0.23(-1.29%) |
Aug 25, 2016 | 18.31 | 18.34 | 17.83 | 17.89 | 435,137 | -0.45(-2.45%) |
Aug 24, 2016 | 18.60 | 18.79 | 18.33 | 18.34 | 143,932 | -0.36(-1.93%) |
Aug 23, 2016 | 18.62 | 18.82 | 18.40 | 18.70 | 251,209 | +0.20(+1.08%) |
Aug 22, 2016 | 18.68 | 18.68 | 18.09 | 18.50 | 334,525 | -0.19(-1.02%) |
Aug 19, 2016 | 18.91 | 18.94 | 18.47 | 18.69 | 295,844 | -0.22(-1.16%) |
Aug 18, 2016 | 18.73 | 18.93 | 18.54 | 18.91 | 452,759 | +0.28(+1.50%) |
Aug 17, 2016 | 18.75 | 18.77 | 18.44 | 18.63 | 248,972 | -0.21(-1.11%) |
Aug 16, 2016 | 18.94 | 19.04 | 18.76 | 18.84 | 303,667 | -0.11(-0.58%) |
Aug 15, 2016 | 18.72 | 19.10 | 18.72 | 18.95 | 455,883 | +0.25(+1.34%) |
Aug 12, 2016 | 18.24 | 18.85 | 18.24 | 18.70 | 410,815 | +0.30(+1.63%) |
Aug 11, 2016 | 18.25 | 18.50 | 17.95 | 18.40 | 661,636 | +0.63(+3.55%) |
Aug 10, 2016 | 18.04 | 18.16 | 17.71 | 17.77 | 478,181 | -0.22(-1.22%) |
Aug 09, 2016 | 17.95 | 18.15 | 17.74 | 17.99 | 712,404 | +0.05(+0.28%) |
Aug 08, 2016 | 17.82 | 18.12 | 17.31 | 17.94 | 825,091 | +0.22(+1.24%) |
Aug 05, 2016 | 17.96 | 18.39 | 17.63 | 17.72 | 856,906 | +0.09(+0.51%) |
Aug 04, 2016 | 17.71 | 17.85 | 17.04 | 17.63 | 1,620,913 | +1.29(+7.89%) |
Aug 03, 2016 | 15.57 | 16.35 | 15.38 | 16.34 | 827,145 | +0.67(+4.28%) |
Aug 02, 2016 | 15.74 | 15.82 | 15.41 | 15.67 | 440,840 | -0.11(-0.70%) |