Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.80 | 18.10 | 17.80 | 18.10 | 169,132 | +0.20(+1.12%) |
Oct 28, 2016 | 18.05 | 18.20 | 17.80 | 17.90 | 319,436 | -0.25(-1.38%) |
Oct 27, 2016 | 18.10 | 18.25 | 18.00 | 18.15 | 207,456 | +0.05(+0.28%) |
Oct 26, 2016 | 18.10 | 18.25 | 17.98 | 18.10 | 195,046 | -0.10(-0.55%) |
Oct 25, 2016 | 18.10 | 18.23 | 18.10 | 18.20 | 115,954 | +0.10(+0.55%) |
Oct 24, 2016 | 18.00 | 18.18 | 18.00 | 18.10 | 113,883 | +0.13(+0.72%) |
Oct 21, 2016 | 17.86 | 18.00 | 17.71 | 17.97 | 337,481 | +0.07(+0.39%) |
Oct 20, 2016 | 17.85 | 17.94 | 17.75 | 17.90 | 169,913 | +0.06(+0.34%) |
Oct 19, 2016 | 17.73 | 17.93 | 17.71 | 17.84 | 119,802 | +0.08(+0.45%) |
Oct 18, 2016 | 17.86 | 17.86 | 17.72 | 17.76 | 139,004 | +0.00(+0.00%) |
Oct 17, 2016 | 17.77 | 17.86 | 17.70 | 17.76 | 157,155 | +0.01(+0.06%) |
Oct 14, 2016 | 17.73 | 17.91 | 17.70 | 17.75 | 186,337 | +0.05(+0.28%) |
Oct 13, 2016 | 17.73 | 17.74 | 17.50 | 17.70 | 304,048 | -0.03(-0.17%) |
Oct 12, 2016 | 17.87 | 17.87 | 17.62 | 17.73 | 212,443 | -0.11(-0.62%) |
Oct 11, 2016 | 18.25 | 18.25 | 17.67 | 17.84 | 281,021 | -0.38(-2.09%) |
Oct 10, 2016 | 18.29 | 18.29 | 18.10 | 18.22 | 208,732 | +0.10(+0.55%) |
Oct 07, 2016 | 18.30 | 18.30 | 17.95 | 18.12 | 412,681 | -0.16(-0.88%) |
Oct 06, 2016 | 17.83 | 18.36 | 17.75 | 18.28 | 552,523 | +0.40(+2.24%) |
Oct 05, 2016 | 17.61 | 17.94 | 17.61 | 17.88 | 299,739 | +0.24(+1.36%) |
Oct 04, 2016 | 17.83 | 17.89 | 17.47 | 17.64 | 353,168 | -0.11(-0.62%) |
Oct 03, 2016 | 17.67 | 17.77 | 17.54 | 17.75 | 278,053 | +0.01(+0.06%) |
Sep 30, 2016 | 17.69 | 17.81 | 17.63 | 17.74 | 225,771 | +0.09(+0.51%) |
Sep 29, 2016 | 17.80 | 17.80 | 17.53 | 17.65 | 139,987 | -0.13(-0.73%) |
Sep 28, 2016 | 17.62 | 17.83 | 17.61 | 17.78 | 252,834 | +0.15(+0.85%) |
Sep 27, 2016 | 17.55 | 17.63 | 17.46 | 17.63 | 151,754 | +0.07(+0.40%) |
Sep 26, 2016 | 17.63 | 17.64 | 17.07 | 17.56 | 180,728 | -0.09(-0.51%) |
Sep 23, 2016 | 17.88 | 17.88 | 17.65 | 17.65 | 187,704 | -0.22(-1.23%) |
Sep 22, 2016 | 17.81 | 17.96 | 17.76 | 17.87 | 304,239 | +0.24(+1.36%) |
Sep 21, 2016 | 17.60 | 17.69 | 17.51 | 17.63 | 252,391 | +0.13(+0.74%) |
Sep 20, 2016 | 17.51 | 17.60 | 17.39 | 17.50 | 213,327 | +0.07(+0.40%) |
Sep 19, 2016 | 17.47 | 17.54 | 17.32 | 17.43 | 245,089 | -0.04(-0.23%) |
Sep 16, 2016 | 17.44 | 17.51 | 17.27 | 17.47 | 481,182 | +0.07(+0.40%) |
Sep 15, 2016 | 17.17 | 17.53 | 17.17 | 17.40 | 216,844 | +0.22(+1.28%) |
Sep 14, 2016 | 17.25 | 17.35 | 17.07 | 17.18 | 271,987 | -0.12(-0.69%) |
Sep 13, 2016 | 17.29 | 17.40 | 17.19 | 17.30 | 227,435 | -0.11(-0.63%) |
Sep 12, 2016 | 17.22 | 17.48 | 17.15 | 17.41 | 134,460 | +0.12(+0.69%) |
Sep 09, 2016 | 17.50 | 17.51 | 17.27 | 17.29 | 278,390 | -0.30(-1.71%) |
Sep 08, 2016 | 17.75 | 17.75 | 17.48 | 17.59 | 131,438 | -0.17(-0.96%) |
Sep 07, 2016 | 17.60 | 17.77 | 17.50 | 17.76 | 164,800 | +0.09(+0.51%) |
Sep 06, 2016 | 17.82 | 17.82 | 17.44 | 17.67 | 217,900 | -0.03(-0.17%) |
Sep 02, 2016 | 17.62 | 17.70 | 17.70 | 17.70 | 253,300 | +0.10(+0.57%) |
Sep 01, 2016 | 17.58 | 17.70 | 17.35 | 17.60 | 193,327 | +0.06(+0.34%) |
Aug 31, 2016 | 17.62 | 17.62 | 17.34 | 17.54 | 232,353 | -0.06(-0.34%) |
Aug 30, 2016 | 17.57 | 17.69 | 17.54 | 17.60 | 152,738 | +0.02(+0.11%) |
Aug 29, 2016 | 17.61 | 17.70 | 17.50 | 17.58 | 140,399 | -0.07(-0.40%) |
Aug 26, 2016 | 17.65 | 17.73 | 17.57 | 17.65 | 138,933 | -0.02(-0.11%) |
Aug 25, 2016 | 17.58 | 17.73 | 17.40 | 17.67 | 195,920 | +0.10(+0.57%) |
Aug 24, 2016 | 17.86 | 17.86 | 17.51 | 17.57 | 170,931 | -0.33(-1.84%) |
Aug 23, 2016 | 17.79 | 18.00 | 17.75 | 17.90 | 297,481 | +0.13(+0.73%) |
Aug 22, 2016 | 17.77 | 17.89 | 17.52 | 17.77 | 408,776 | -0.01(-0.06%) |
Aug 19, 2016 | 17.46 | 17.82 | 17.41 | 17.78 | 419,570 | +0.37(+2.13%) |
Aug 18, 2016 | 17.20 | 17.50 | 17.14 | 17.41 | 294,006 | +0.19(+1.10%) |
Aug 17, 2016 | 17.20 | 17.25 | 17.00 | 17.22 | 136,599 | -0.02(-0.12%) |
Aug 16, 2016 | 17.15 | 17.30 | 17.05 | 17.24 | 243,923 | +0.11(+0.64%) |
Aug 15, 2016 | 17.10 | 17.25 | 17.06 | 17.13 | 238,736 | +0.07(+0.41%) |
Aug 12, 2016 | 16.97 | 17.15 | 16.90 | 17.06 | 378,692 | +0.00(+0.00%) |
Aug 11, 2016 | 17.22 | 17.24 | 17.00 | 17.06 | 228,047 | -0.05(-0.29%) |
Aug 10, 2016 | 17.25 | 17.29 | 17.02 | 17.11 | 275,088 | -0.14(-0.81%) |
Aug 09, 2016 | 17.24 | 17.32 | 17.20 | 17.25 | 319,947 | +0.10(+0.58%) |
Aug 08, 2016 | 17.09 | 17.23 | 17.05 | 17.15 | 262,117 | +0.06(+0.35%) |
Aug 05, 2016 | 16.91 | 17.13 | 16.90 | 17.09 | 202,294 | +0.22(+1.30%) |
Aug 04, 2016 | 17.00 | 17.06 | 16.81 | 16.87 | 292,847 | -0.14(-0.82%) |
Aug 03, 2016 | 17.12 | 17.25 | 16.96 | 17.01 | 300,355 | -0.07(-0.41%) |
Aug 02, 2016 | 17.15 | 17.21 | 17.00 | 17.08 | 413,784 | -0.20(-1.16%) |