Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.38 | 16.64 | 15.98 | 16.37 | 492,330 | -0.27(-1.60%) |
Oct 28, 2016 | 16.73 | 16.87 | 16.49 | 16.64 | 363,344 | -0.16(-0.96%) |
Oct 27, 2016 | 16.77 | 17.00 | 16.77 | 16.80 | 388,654 | +0.06(+0.34%) |
Oct 26, 2016 | 16.40 | 16.80 | 16.30 | 16.74 | 1,040,609 | +0.18(+1.09%) |
Oct 25, 2016 | 16.53 | 16.64 | 16.31 | 16.56 | 936,975 | +0.05(+0.29%) |
Oct 24, 2016 | 15.98 | 16.65 | 15.89 | 16.51 | 1,468,771 | +0.48(+2.97%) |
Oct 21, 2016 | 16.15 | 16.15 | 15.94 | 16.04 | 996,683 | -0.11(-0.71%) |
Oct 20, 2016 | 15.90 | 16.17 | 15.87 | 16.15 | 593,569 | +0.20(+1.25%) |
Oct 19, 2016 | 15.94 | 16.06 | 15.87 | 15.95 | 1,910,432 | +0.03(+0.18%) |
Oct 18, 2016 | 16.17 | 16.17 | 15.90 | 15.92 | 310,549 | -0.24(-1.47%) |
Oct 17, 2016 | 16.21 | 16.30 | 15.98 | 16.16 | 283,331 | +0.00(+0.00%) |
Oct 14, 2016 | 15.88 | 16.21 | 15.87 | 16.16 | 595,461 | +0.28(+1.74%) |
Oct 13, 2016 | 16.00 | 16.09 | 15.72 | 15.89 | 1,248,388 | -0.14(-0.89%) |
Oct 12, 2016 | 16.02 | 16.22 | 15.91 | 16.03 | 544,355 | -0.08(-0.47%) |
Oct 11, 2016 | 15.99 | 16.12 | 15.89 | 16.10 | 1,237,455 | +0.06(+0.36%) |
Oct 10, 2016 | 16.04 | 16.21 | 15.93 | 16.05 | 520,667 | +0.11(+0.72%) |
Oct 07, 2016 | 16.06 | 16.06 | 15.79 | 15.93 | 614,896 | -0.10(-0.59%) |
Oct 06, 2016 | 16.33 | 16.51 | 15.93 | 16.03 | 338,514 | -0.32(-1.98%) |
Oct 05, 2016 | 16.27 | 16.54 | 16.25 | 16.35 | 681,116 | +0.22(+1.36%) |
Oct 04, 2016 | 16.24 | 16.31 | 16.04 | 16.13 | 239,320 | -0.14(-0.88%) |
Oct 03, 2016 | 16.29 | 16.39 | 15.89 | 16.28 | 441,190 | -0.05(-0.29%) |
Sep 30, 2016 | 16.02 | 16.40 | 15.92 | 16.32 | 939,670 | +0.34(+2.14%) |
Sep 29, 2016 | 16.16 | 16.22 | 15.90 | 15.98 | 229,956 | -0.19(-1.18%) |
Sep 28, 2016 | 16.08 | 16.29 | 15.74 | 16.17 | 411,635 | +0.24(+1.49%) |
Sep 27, 2016 | 15.80 | 16.08 | 15.75 | 15.93 | 203,016 | -0.05(-0.30%) |
Sep 26, 2016 | 15.99 | 16.05 | 15.91 | 15.98 | 267,918 | +0.05(+0.30%) |
Sep 23, 2016 | 16.10 | 16.22 | 15.88 | 15.93 | 464,233 | -0.26(-1.59%) |
Sep 22, 2016 | 16.17 | 16.55 | 16.05 | 16.19 | 807,748 | +0.09(+0.53%) |
Sep 21, 2016 | 15.77 | 16.16 | 15.75 | 16.10 | 535,667 | +0.43(+2.73%) |
Sep 20, 2016 | 15.85 | 15.89 | 15.66 | 15.68 | 274,361 | -0.17(-1.08%) |
Sep 19, 2016 | 15.96 | 16.06 | 15.81 | 15.85 | 488,165 | +0.02(+0.12%) |
Sep 16, 2016 | 15.53 | 15.88 | 15.46 | 15.83 | 609,074 | +0.15(+0.97%) |
Sep 15, 2016 | 15.70 | 15.80 | 15.55 | 15.68 | 422,878 | -0.04(-0.24%) |
Sep 14, 2016 | 15.70 | 15.87 | 15.62 | 15.71 | 478,949 | +0.03(+0.18%) |
Sep 13, 2016 | 15.90 | 15.97 | 15.60 | 15.69 | 728,902 | -0.43(-2.66%) |
Sep 12, 2016 | 15.64 | 16.14 | 15.61 | 16.11 | 390,804 | +0.38(+2.42%) |
Sep 09, 2016 | 15.71 | 15.88 | 15.62 | 15.73 | 483,037 | -0.14(-0.90%) |
Sep 08, 2016 | 15.90 | 16.09 | 15.73 | 15.88 | 551,840 | +0.04(+0.24%) |
Sep 07, 2016 | 16.14 | 16.24 | 15.78 | 15.84 | 1,233,638 | -0.25(-1.54%) |
Sep 06, 2016 | 15.84 | 16.09 | 15.79 | 16.09 | 426,064 | +0.30(+1.93%) |
Sep 02, 2016 | 15.78 | 15.78 | 15.78 | 0 | +0.24(+1.53%) | |
Sep 01, 2016 | 15.32 | 15.54 | 15.27 | 15.54 | 437,803 | +0.10(+0.68%) |
Aug 31, 2016 | 15.51 | 15.51 | 15.27 | 15.44 | 569,107 | -0.10(-0.67%) |
Aug 30, 2016 | 15.73 | 15.84 | 15.51 | 15.54 | 205,139 | -0.15(-0.97%) |
Aug 29, 2016 | 15.64 | 15.71 | 15.55 | 15.70 | 209,821 | -0.03(-0.18%) |
Aug 26, 2016 | 15.78 | 15.92 | 15.57 | 15.72 | 227,251 | -0.04(-0.24%) |
Aug 25, 2016 | 15.65 | 15.76 | 15.53 | 15.76 | 302,166 | +0.06(+0.36%) |
Aug 24, 2016 | 15.74 | 15.89 | 15.63 | 15.70 | 352,178 | -0.12(-0.78%) |
Aug 23, 2016 | 15.87 | 16.05 | 15.77 | 15.83 | 555,597 | -0.06(-0.36%) |
Aug 22, 2016 | 15.96 | 15.96 | 15.73 | 15.89 | 479,344 | -0.20(-1.24%) |
Aug 19, 2016 | 16.29 | 16.31 | 16.01 | 16.09 | 582,765 | -0.28(-1.69%) |
Aug 18, 2016 | 16.40 | 16.43 | 16.14 | 16.36 | 494,318 | +0.02(+0.12%) |
Aug 17, 2016 | 16.34 | 16.41 | 16.16 | 16.34 | 898,394 | +0.01(+0.06%) |
Aug 16, 2016 | 16.12 | 16.36 | 16.11 | 16.33 | 603,370 | +0.13(+0.82%) |
Aug 15, 2016 | 16.09 | 16.20 | 15.99 | 16.20 | 307,692 | +0.21(+1.31%) |
Aug 12, 2016 | 16.09 | 16.19 | 15.96 | 15.99 | 476,634 | +0.00(+0.00%) |
Aug 11, 2016 | 15.73 | 16.04 | 15.70 | 15.99 | 195,002 | +0.29(+1.88%) |
Aug 10, 2016 | 15.92 | 15.98 | 15.57 | 15.70 | 683,738 | -0.25(-1.55%) |
Aug 09, 2016 | 16.16 | 16.26 | 15.85 | 15.94 | 160,711 | -0.16(-1.00%) |
Aug 08, 2016 | 16.13 | 16.35 | 16.08 | 16.10 | 394,575 | +0.01(+0.06%) |
Aug 05, 2016 | 16.26 | 16.34 | 16.06 | 16.09 | 423,054 | -0.08(-0.47%) |
Aug 04, 2016 | 15.61 | 16.18 | 15.58 | 16.17 | 490,887 | +0.45(+2.89%) |
Aug 03, 2016 | 15.40 | 15.74 | 15.12 | 15.72 | 1,423,610 | +0.34(+2.21%) |
Aug 02, 2016 | 15.69 | 15.89 | 15.10 | 15.38 | 1,064,442 | -0.07(-0.43%) |