Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.54 | 17.74 | 17.44 | 17.66 | 903,030 | +0.22(+1.27%) |
Oct 28, 2016 | 17.44 | 17.50 | 17.25 | 17.44 | 600,458 | -0.02(-0.09%) |
Oct 27, 2016 | 17.07 | 17.57 | 16.59 | 17.46 | 733,742 | +0.03(+0.19%) |
Oct 26, 2016 | 17.44 | 17.53 | 17.27 | 17.43 | 478,962 | -0.02(-0.14%) |
Oct 25, 2016 | 17.40 | 17.48 | 17.27 | 17.45 | 602,521 | +0.01(+0.05%) |
Oct 24, 2016 | 17.35 | 17.47 | 17.34 | 17.44 | 642,178 | +0.25(+1.48%) |
Oct 21, 2016 | 17.12 | 17.30 | 16.94 | 17.19 | 311,643 | -0.09(-0.52%) |
Oct 20, 2016 | 17.37 | 17.45 | 17.20 | 17.28 | 219,275 | -0.10(-0.57%) |
Oct 19, 2016 | 17.26 | 17.47 | 17.25 | 17.38 | 453,511 | +0.16(+0.95%) |
Oct 18, 2016 | 17.47 | 17.52 | 17.19 | 17.21 | 274,439 | -0.05(-0.28%) |
Oct 17, 2016 | 17.26 | 17.37 | 17.20 | 17.26 | 254,004 | -0.03(-0.19%) |
Oct 14, 2016 | 17.42 | 17.56 | 17.27 | 17.29 | 415,122 | +0.07(+0.38%) |
Oct 13, 2016 | 17.42 | 17.42 | 17.03 | 17.23 | 419,204 | -0.32(-1.82%) |
Oct 12, 2016 | 17.60 | 17.68 | 17.51 | 17.55 | 268,343 | -0.02(-0.14%) |
Oct 11, 2016 | 17.79 | 17.86 | 17.46 | 17.57 | 287,690 | -0.24(-1.33%) |
Oct 10, 2016 | 17.67 | 17.83 | 17.67 | 17.81 | 517,519 | +0.25(+1.40%) |
Oct 07, 2016 | 17.52 | 17.61 | 17.34 | 17.56 | 443,949 | +0.03(+0.19%) |
Oct 06, 2016 | 17.70 | 18.01 | 17.40 | 17.53 | 635,166 | +0.18(+1.04%) |
Oct 05, 2016 | 17.07 | 17.42 | 17.07 | 17.35 | 452,321 | +0.31(+1.83%) |
Oct 04, 2016 | 17.00 | 17.17 | 16.96 | 17.04 | 388,889 | +0.04(+0.24%) |
Oct 03, 2016 | 17.06 | 17.22 | 16.92 | 17.00 | 439,799 | -0.21(-1.24%) |
Sep 30, 2016 | 16.84 | 17.29 | 16.79 | 17.21 | 548,352 | +0.37(+2.19%) |
Sep 29, 2016 | 17.11 | 17.22 | 16.82 | 16.84 | 431,377 | -0.25(-1.44%) |
Sep 28, 2016 | 16.87 | 17.10 | 16.81 | 17.09 | 573,086 | +0.25(+1.46%) |
Sep 27, 2016 | 16.59 | 16.86 | 16.48 | 16.84 | 464,078 | +0.18(+1.08%) |
Sep 26, 2016 | 16.93 | 16.93 | 16.66 | 16.66 | 409,869 | -0.37(-2.16%) |
Sep 23, 2016 | 16.96 | 17.22 | 16.84 | 17.03 | 421,558 | -0.04(-0.24%) |
Sep 22, 2016 | 16.88 | 17.07 | 16.79 | 17.07 | 498,794 | +0.25(+1.51%) |
Sep 21, 2016 | 16.69 | 16.86 | 16.60 | 16.82 | 769,283 | +0.20(+1.23%) |
Sep 20, 2016 | 16.75 | 16.81 | 16.61 | 16.61 | 304,204 | -0.10(-0.59%) |
Sep 19, 2016 | 16.83 | 16.94 | 16.63 | 16.71 | 496,592 | -0.05(-0.29%) |
Sep 16, 2016 | 16.93 | 16.93 | 16.71 | 16.76 | 757,608 | -0.19(-1.11%) |
Sep 15, 2016 | 16.68 | 16.99 | 16.68 | 16.95 | 432,979 | +0.27(+1.62%) |
Sep 14, 2016 | 16.85 | 16.98 | 16.67 | 16.68 | 386,484 | -0.20(-1.16%) |
Sep 13, 2016 | 16.93 | 17.00 | 16.75 | 16.88 | 461,647 | -0.25(-1.48%) |
Sep 12, 2016 | 16.90 | 17.19 | 16.75 | 17.13 | 619,990 | +0.14(+0.82%) |
Sep 09, 2016 | 17.06 | 17.19 | 16.98 | 16.99 | 383,218 | -0.11(-0.62%) |
Sep 08, 2016 | 17.10 | 17.17 | 17.02 | 17.10 | 400,018 | -0.02(-0.10%) |
Sep 07, 2016 | 16.88 | 17.13 | 16.87 | 17.11 | 453,338 | +0.17(+1.01%) |
Sep 06, 2016 | 17.20 | 17.21 | 16.85 | 16.94 | 363,942 | -0.22(-1.28%) |
Sep 02, 2016 | 17.05 | 17.16 | 17.16 | 17.16 | 444,133 | +0.16(+0.96%) |
Sep 01, 2016 | 17.13 | 17.24 | 16.86 | 17.00 | 382,088 | -0.11(-0.67%) |
Aug 31, 2016 | 17.12 | 17.13 | 16.93 | 17.11 | 697,798 | -0.02(-0.10%) |
Aug 30, 2016 | 16.89 | 17.13 | 16.89 | 17.13 | 593,523 | +0.25(+1.50%) |
Aug 29, 2016 | 16.71 | 16.95 | 16.69 | 16.88 | 605,896 | +0.17(+1.03%) |
Aug 26, 2016 | 16.49 | 16.74 | 16.45 | 16.71 | 881,444 | +0.21(+1.29%) |
Aug 25, 2016 | 16.33 | 16.50 | 16.33 | 16.49 | 338,655 | +0.10(+0.60%) |
Aug 24, 2016 | 16.32 | 16.41 | 16.25 | 16.40 | 538,306 | +0.11(+0.65%) |
Aug 23, 2016 | 16.36 | 16.41 | 16.27 | 16.29 | 323,925 | -0.04(-0.25%) |
Aug 22, 2016 | 16.20 | 16.34 | 16.11 | 16.33 | 508,233 | +0.18(+1.11%) |
Aug 19, 2016 | 16.18 | 16.20 | 16.01 | 16.15 | 447,326 | -0.02(-0.15%) |
Aug 18, 2016 | 16.11 | 16.21 | 16.00 | 16.18 | 262,955 | +0.08(+0.51%) |
Aug 17, 2016 | 16.06 | 16.20 | 15.99 | 16.09 | 367,248 | -0.02(-0.10%) |
Aug 16, 2016 | 16.19 | 16.19 | 16.01 | 16.11 | 339,069 | -0.11(-0.70%) |
Aug 15, 2016 | 16.15 | 16.28 | 16.15 | 16.23 | 223,847 | +0.07(+0.40%) |
Aug 12, 2016 | 16.09 | 16.17 | 15.90 | 16.16 | 318,427 | +0.03(+0.20%) |
Aug 11, 2016 | 16.10 | 16.18 | 16.01 | 16.13 | 242,719 | +0.06(+0.36%) |
Aug 10, 2016 | 16.27 | 16.28 | 16.00 | 16.07 | 393,574 | -0.20(-1.25%) |
Aug 09, 2016 | 16.14 | 16.28 | 16.11 | 16.27 | 371,774 | +0.15(+0.96%) |
Aug 08, 2016 | 16.23 | 16.30 | 16.03 | 16.12 | 310,102 | -0.07(-0.45%) |
Aug 05, 2016 | 15.79 | 16.21 | 15.70 | 16.19 | 360,630 | +0.57(+3.66%) |
Aug 04, 2016 | 15.52 | 15.67 | 15.52 | 15.62 | 320,727 | +0.05(+0.31%) |
Aug 03, 2016 | 15.38 | 15.57 | 15.38 | 15.57 | 221,992 | +0.15(+0.95%) |
Aug 02, 2016 | 15.54 | 15.59 | 15.32 | 15.43 | 321,862 | -0.16(-1.05%) |