Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.00 | 16.01 | 15.93 | 15.99 | 116,118 | -0.08(-0.47%) |
Oct 28, 2016 | 15.98 | 16.12 | 15.98 | 16.07 | 145,020 | +0.21(+1.32%) |
Oct 27, 2016 | 15.94 | 15.95 | 15.84 | 15.86 | 479,906 | +0.27(+1.71%) |
Oct 26, 2016 | 15.67 | 15.69 | 15.59 | 15.59 | 62,396 | -0.26(-1.62%) |
Oct 25, 2016 | 15.89 | 15.91 | 15.82 | 15.85 | 103,026 | +0.07(+0.42%) |
Oct 24, 2016 | 15.90 | 15.92 | 15.78 | 15.78 | 233,999 | -0.09(-0.54%) |
Oct 21, 2016 | 15.89 | 15.94 | 15.86 | 15.87 | 105,855 | -0.17(-1.07%) |
Oct 20, 2016 | 15.97 | 16.09 | 15.97 | 16.04 | 59,608 | -0.03(-0.18%) |
Oct 19, 2016 | 16.11 | 16.12 | 16.05 | 16.07 | 65,162 | +0.10(+0.66%) |
Oct 18, 2016 | 15.99 | 16.01 | 15.96 | 15.97 | 53,316 | +0.13(+0.84%) |
Oct 17, 2016 | 15.79 | 15.88 | 15.78 | 15.83 | 64,630 | -0.08(-0.48%) |
Oct 14, 2016 | 15.98 | 16.05 | 15.90 | 15.91 | 71,482 | -0.01(-0.06%) |
Oct 13, 2016 | 15.74 | 15.97 | 15.71 | 15.92 | 67,725 | +0.15(+0.97%) |
Oct 12, 2016 | 15.69 | 15.83 | 15.68 | 15.77 | 133,590 | -0.06(-0.36%) |
Oct 11, 2016 | 16.08 | 16.08 | 15.80 | 15.82 | 151,107 | -0.48(-2.92%) |
Oct 10, 2016 | 16.30 | 16.34 | 16.26 | 16.30 | 62,965 | -0.04(-0.23%) |
Oct 07, 2016 | 16.37 | 16.37 | 16.21 | 16.34 | 194,698 | -0.21(-1.26%) |
Oct 06, 2016 | 16.57 | 16.62 | 16.52 | 16.55 | 76,155 | -0.22(-1.31%) |
Oct 05, 2016 | 16.87 | 16.91 | 16.72 | 16.76 | 82,238 | -0.28(-1.62%) |
Oct 04, 2016 | 17.11 | 17.17 | 17.01 | 17.04 | 88,133 | +0.02(+0.11%) |
Oct 03, 2016 | 17.05 | 17.07 | 16.98 | 17.02 | 73,992 | +0.03(+0.17%) |
Sep 30, 2016 | 17.03 | 17.11 | 16.95 | 16.99 | 153,432 | +0.10(+0.56%) |
Sep 29, 2016 | 17.03 | 17.09 | 16.83 | 16.90 | 197,948 | +0.00(+0.00%) |
Sep 28, 2016 | 16.88 | 16.97 | 16.78 | 16.90 | 190,958 | +0.19(+1.14%) |
Sep 27, 2016 | 16.54 | 16.74 | 16.54 | 16.71 | 82,578 | +0.02(+0.11%) |
Sep 26, 2016 | 16.74 | 16.78 | 16.67 | 16.69 | 98,943 | -0.23(-1.35%) |
Sep 23, 2016 | 16.91 | 16.97 | 16.90 | 16.92 | 179,458 | -0.01(-0.06%) |
Sep 22, 2016 | 17.10 | 17.13 | 16.93 | 16.93 | 238,003 | +0.00(+0.00%) |
Sep 21, 2016 | 16.83 | 16.94 | 16.76 | 16.93 | 334,373 | +0.05(+0.28%) |
Sep 20, 2016 | 16.98 | 16.99 | 16.86 | 16.88 | 76,963 | +0.10(+0.62%) |
Sep 19, 2016 | 16.82 | 16.87 | 16.74 | 16.77 | 61,624 | +0.14(+0.86%) |
Sep 16, 2016 | 16.65 | 16.68 | 16.59 | 16.63 | 103,892 | -0.19(-1.13%) |
Sep 15, 2016 | 16.76 | 16.85 | 16.72 | 16.82 | 96,988 | +0.16(+0.97%) |
Sep 14, 2016 | 16.70 | 16.74 | 16.62 | 16.66 | 84,689 | +0.02(+0.11%) |
Sep 13, 2016 | 16.76 | 16.78 | 16.62 | 16.64 | 165,977 | -0.18(-1.07%) |
Sep 12, 2016 | 16.60 | 16.83 | 16.60 | 16.82 | 138,116 | +0.16(+0.97%) |
Sep 09, 2016 | 16.96 | 16.98 | 16.65 | 16.66 | 436,695 | -0.56(-3.26%) |
Sep 08, 2016 | 17.25 | 17.30 | 17.18 | 17.22 | 86,394 | -0.17(-0.98%) |
Sep 07, 2016 | 17.39 | 17.45 | 17.35 | 17.39 | 91,944 | +0.03(+0.16%) |
Sep 06, 2016 | 17.29 | 17.39 | 17.22 | 17.36 | 94,474 | +0.12(+0.72%) |
Sep 02, 2016 | 17.15 | 17.24 | 17.24 | 17.24 | 119,815 | +0.20(+1.17%) |
Sep 01, 2016 | 16.88 | 17.04 | 16.81 | 17.04 | 89,487 | +0.15(+0.90%) |
Aug 31, 2016 | 16.83 | 16.89 | 16.79 | 16.89 | 77,615 | +0.06(+0.34%) |
Aug 30, 2016 | 16.84 | 16.89 | 16.78 | 16.83 | 67,326 | -0.04(-0.23%) |
Aug 29, 2016 | 16.77 | 16.90 | 16.76 | 16.87 | 78,653 | +0.05(+0.28%) |
Aug 26, 2016 | 16.94 | 17.10 | 16.76 | 16.82 | 85,078 | -0.11(-0.67%) |
Aug 25, 2016 | 16.91 | 16.99 | 16.88 | 16.94 | 53,991 | -0.04(-0.22%) |
Aug 24, 2016 | 17.06 | 17.07 | 16.95 | 16.97 | 42,700 | -0.10(-0.61%) |
Aug 23, 2016 | 17.14 | 17.21 | 17.06 | 17.08 | 85,093 | +0.10(+0.62%) |
Aug 22, 2016 | 16.82 | 16.97 | 16.81 | 16.97 | 43,736 | +0.03(+0.17%) |
Aug 19, 2016 | 16.91 | 16.96 | 16.83 | 16.95 | 54,392 | -0.11(-0.67%) |
Aug 18, 2016 | 17.05 | 17.09 | 16.99 | 17.06 | 112,674 | +0.25(+1.47%) |
Aug 17, 2016 | 16.75 | 16.85 | 16.68 | 16.81 | 86,361 | +0.02(+0.11%) |
Aug 16, 2016 | 16.80 | 16.89 | 16.78 | 16.79 | 362,276 | -0.10(-0.56%) |
Aug 15, 2016 | 17.00 | 17.01 | 16.88 | 16.89 | 118,520 | -0.10(-0.56%) |
Aug 12, 2016 | 17.01 | 17.07 | 16.97 | 16.98 | 87,648 | -0.03(-0.17%) |
Aug 11, 2016 | 17.02 | 17.07 | 16.98 | 17.01 | 67,487 | +0.03(+0.17%) |
Aug 10, 2016 | 17.00 | 17.06 | 16.95 | 16.98 | 546,502 | +0.16(+0.96%) |
Aug 09, 2016 | 16.71 | 16.96 | 16.71 | 16.82 | 1,116,869 | +0.22(+1.32%) |
Aug 08, 2016 | 16.56 | 16.61 | 16.54 | 16.60 | 60,324 | -0.12(-0.74%) |
Aug 05, 2016 | 16.69 | 16.77 | 16.69 | 16.73 | 79,736 | +0.06(+0.34%) |
Aug 04, 2016 | 16.64 | 16.72 | 16.60 | 16.67 | 138,172 | -0.05(-0.28%) |
Aug 03, 2016 | 16.71 | 16.74 | 16.62 | 16.72 | 171,221 | -0.17(-1.03%) |
Aug 02, 2016 | 16.91 | 16.96 | 16.84 | 16.89 | 355,416 | -0.02(-0.11%) |