Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.38 | 17.48 | 17.14 | 17.23 | 424,085 | -0.08(-0.44%) |
Oct 28, 2016 | 17.29 | 17.46 | 17.19 | 17.31 | 128,898 | +0.02(+0.10%) |
Oct 27, 2016 | 17.43 | 17.58 | 17.25 | 17.29 | 240,785 | -0.04(-0.24%) |
Oct 26, 2016 | 17.00 | 17.41 | 16.99 | 17.33 | 251,375 | +0.23(+1.37%) |
Oct 25, 2016 | 17.22 | 17.23 | 16.91 | 17.10 | 187,307 | -0.14(-0.83%) |
Oct 24, 2016 | 17.22 | 17.71 | 17.19 | 17.24 | 349,557 | +0.13(+0.74%) |
Oct 21, 2016 | 16.75 | 17.16 | 16.75 | 17.11 | 401,147 | +0.13(+0.79%) |
Oct 20, 2016 | 17.01 | 17.15 | 16.90 | 16.98 | 223,023 | -0.07(-0.39%) |
Oct 19, 2016 | 16.58 | 17.19 | 16.55 | 17.05 | 338,692 | +0.51(+3.09%) |
Oct 18, 2016 | 16.59 | 16.59 | 16.23 | 16.54 | 349,668 | +0.20(+1.23%) |
Oct 17, 2016 | 16.33 | 16.48 | 16.18 | 16.34 | 296,631 | +0.00(+0.00%) |
Oct 14, 2016 | 16.65 | 16.87 | 16.30 | 16.34 | 254,468 | -0.14(-0.86%) |
Oct 13, 2016 | 16.75 | 16.75 | 16.30 | 16.48 | 573,777 | -0.42(-2.48%) |
Oct 12, 2016 | 17.00 | 17.11 | 16.84 | 16.90 | 227,105 | -0.07(-0.40%) |
Oct 11, 2016 | 17.33 | 17.44 | 16.77 | 16.96 | 572,644 | -0.49(-2.79%) |
Oct 10, 2016 | 17.22 | 17.58 | 17.19 | 17.45 | 310,039 | +0.31(+1.81%) |
Oct 07, 2016 | 17.03 | 17.20 | 16.87 | 17.14 | 417,542 | +0.08(+0.49%) |
Oct 06, 2016 | 16.88 | 17.07 | 16.66 | 17.06 | 376,495 | +0.17(+0.99%) |
Oct 05, 2016 | 16.80 | 17.00 | 16.68 | 16.89 | 340,511 | +0.23(+1.36%) |
Oct 04, 2016 | 16.72 | 17.00 | 16.54 | 16.66 | 423,165 | +0.03(+0.15%) |
Oct 03, 2016 | 16.64 | 16.66 | 16.44 | 16.64 | 256,902 | -0.02(-0.10%) |
Sep 30, 2016 | 16.62 | 16.82 | 16.46 | 16.65 | 596,969 | +0.23(+1.43%) |
Sep 29, 2016 | 16.97 | 17.02 | 16.25 | 16.42 | 763,329 | -0.55(-3.26%) |
Sep 28, 2016 | 16.50 | 16.98 | 16.46 | 16.97 | 505,077 | +0.51(+3.11%) |
Sep 27, 2016 | 16.59 | 16.90 | 16.34 | 16.46 | 640,104 | -0.18(-1.11%) |
Sep 26, 2016 | 16.39 | 16.70 | 16.22 | 16.65 | 738,730 | +0.09(+0.56%) |
Sep 23, 2016 | 16.58 | 16.70 | 16.48 | 16.55 | 233,789 | -0.08(-0.45%) |
Sep 22, 2016 | 16.50 | 16.79 | 16.50 | 16.63 | 225,086 | +0.29(+1.80%) |
Sep 21, 2016 | 16.16 | 16.34 | 16.05 | 16.34 | 341,788 | +0.29(+1.78%) |
Sep 20, 2016 | 16.23 | 16.26 | 15.95 | 16.05 | 585,735 | -0.07(-0.42%) |
Sep 19, 2016 | 16.34 | 16.49 | 16.01 | 16.12 | 558,190 | -0.08(-0.52%) |
Sep 16, 2016 | 17.06 | 17.07 | 16.10 | 16.20 | 1,134,105 | -0.98(-5.71%) |
Sep 15, 2016 | 17.19 | 17.41 | 17.11 | 17.18 | 314,730 | -0.01(-0.05%) |
Sep 14, 2016 | 17.38 | 17.43 | 17.06 | 17.19 | 461,254 | -0.15(-0.87%) |
Sep 13, 2016 | 17.54 | 17.70 | 17.15 | 17.34 | 584,503 | -0.39(-2.22%) |
Sep 12, 2016 | 17.34 | 17.74 | 17.22 | 17.74 | 274,556 | +0.26(+1.49%) |
Sep 09, 2016 | 18.16 | 18.16 | 17.47 | 17.48 | 461,385 | -0.89(-4.84%) |
Sep 08, 2016 | 18.26 | 18.45 | 18.23 | 18.36 | 366,455 | -0.03(-0.14%) |
Sep 07, 2016 | 17.82 | 18.39 | 17.79 | 18.39 | 480,485 | +0.49(+2.72%) |
Sep 06, 2016 | 18.26 | 18.26 | 17.79 | 17.90 | 358,161 | -0.29(-1.61%) |
Sep 02, 2016 | 18.32 | 18.20 | 18.20 | 18.20 | 279,766 | +0.02(+0.09%) |
Sep 01, 2016 | 18.19 | 18.38 | 17.97 | 18.18 | 466,554 | +0.03(+0.14%) |
Aug 31, 2016 | 18.05 | 18.18 | 17.83 | 18.15 | 348,015 | +0.09(+0.51%) |
Aug 30, 2016 | 17.89 | 18.10 | 17.89 | 18.06 | 167,324 | +0.18(+0.98%) |
Aug 29, 2016 | 17.74 | 17.94 | 17.63 | 17.89 | 329,307 | +0.24(+1.38%) |
Aug 26, 2016 | 17.76 | 17.97 | 17.51 | 17.64 | 318,323 | -0.03(-0.19%) |
Aug 25, 2016 | 17.83 | 17.88 | 17.49 | 17.68 | 255,613 | -0.23(-1.26%) |
Aug 24, 2016 | 18.09 | 18.19 | 17.80 | 17.90 | 379,574 | -0.16(-0.88%) |
Aug 23, 2016 | 18.10 | 18.24 | 17.99 | 18.06 | 353,564 | +0.13(+0.74%) |
Aug 22, 2016 | 18.00 | 18.03 | 17.75 | 17.93 | 294,871 | -0.10(-0.55%) |
Aug 19, 2016 | 17.38 | 18.12 | 17.38 | 18.03 | 652,392 | +0.61(+3.52%) |
Aug 18, 2016 | 17.31 | 17.45 | 17.25 | 17.42 | 243,750 | +0.17(+0.96%) |
Aug 17, 2016 | 16.81 | 17.27 | 16.78 | 17.25 | 265,078 | +0.42(+2.51%) |
Aug 16, 2016 | 16.86 | 16.98 | 16.71 | 16.83 | 256,699 | -0.07(-0.44%) |
Aug 15, 2016 | 16.82 | 17.03 | 16.77 | 16.90 | 423,399 | +0.10(+0.59%) |
Aug 12, 2016 | 16.94 | 17.05 | 16.72 | 16.80 | 448,809 | -0.22(-1.27%) |
Aug 11, 2016 | 17.51 | 17.59 | 17.02 | 17.02 | 371,014 | -0.41(-2.33%) |
Aug 10, 2016 | 17.42 | 17.54 | 17.33 | 17.42 | 293,485 | +0.03(+0.19%) |
Aug 09, 2016 | 17.62 | 17.81 | 17.37 | 17.39 | 390,696 | -0.24(-1.36%) |
Aug 08, 2016 | 17.63 | 17.84 | 17.47 | 17.63 | 373,496 | -0.02(-0.09%) |
Aug 05, 2016 | 17.71 | 17.91 | 17.24 | 17.65 | 444,567 | -0.29(-1.62%) |
Aug 04, 2016 | 17.85 | 19.03 | 17.85 | 17.94 | 448,060 | -0.48(-2.61%) |
Aug 03, 2016 | 17.89 | 18.44 | 17.89 | 18.42 | 359,162 | +0.47(+2.63%) |
Aug 02, 2016 | 18.35 | 18.40 | 17.88 | 17.95 | 340,624 | -0.35(-1.90%) |