Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.82 | 17.98 | 17.75 | 17.98 | 73,692 | +0.27(+1.52%) |
Oct 28, 2016 | 17.64 | 17.80 | 17.59 | 17.71 | 243,452 | +0.08(+0.45%) |
Oct 27, 2016 | 17.84 | 17.86 | 17.61 | 17.63 | 81,546 | +0.31(+1.82%) |
Oct 26, 2016 | 17.36 | 17.42 | 17.23 | 17.32 | 47,449 | -0.12(-0.72%) |
Oct 25, 2016 | 17.42 | 17.46 | 17.36 | 17.44 | 65,517 | -0.02(-0.14%) |
Oct 24, 2016 | 17.48 | 17.55 | 17.41 | 17.46 | 108,638 | -0.11(-0.60%) |
Oct 21, 2016 | 17.49 | 17.57 | 17.45 | 17.57 | 18,182 | +0.07(+0.40%) |
Oct 20, 2016 | 17.44 | 17.51 | 17.33 | 17.50 | 50,280 | -0.16(-0.91%) |
Oct 19, 2016 | 17.63 | 17.69 | 17.59 | 17.66 | 179,898 | +0.07(+0.43%) |
Oct 18, 2016 | 17.60 | 17.68 | 17.51 | 17.59 | 231,194 | +0.31(+1.78%) |
Oct 17, 2016 | 17.34 | 17.35 | 17.26 | 17.28 | 344,046 | -0.13(-0.76%) |
Oct 14, 2016 | 17.30 | 17.43 | 17.30 | 17.41 | 45,460 | +0.21(+1.22%) |
Oct 13, 2016 | 17.23 | 17.23 | 17.03 | 17.20 | 46,470 | -0.01(-0.06%) |
Oct 12, 2016 | 17.06 | 17.28 | 17.06 | 17.21 | 31,945 | -0.24(-1.38%) |
Oct 11, 2016 | 17.79 | 17.80 | 17.40 | 17.45 | 60,843 | -0.52(-2.89%) |
Oct 10, 2016 | 18.00 | 18.05 | 17.97 | 17.97 | 48,725 | +0.01(+0.06%) |
Oct 07, 2016 | 17.97 | 17.97 | 17.75 | 17.96 | 27,092 | -0.11(-0.64%) |
Oct 06, 2016 | 17.94 | 18.10 | 17.92 | 18.07 | 96,115 | +0.34(+1.95%) |
Oct 05, 2016 | 17.83 | 17.87 | 17.72 | 17.73 | 72,260 | +0.01(+0.06%) |
Oct 04, 2016 | 17.71 | 17.83 | 17.69 | 17.72 | 39,907 | +0.12(+0.68%) |
Oct 03, 2016 | 17.78 | 17.78 | 17.56 | 17.60 | 90,530 | -0.18(-1.01%) |
Sep 30, 2016 | 17.60 | 17.87 | 17.55 | 17.78 | 98,941 | +0.55(+3.19%) |
Sep 29, 2016 | 17.18 | 17.27 | 16.90 | 17.23 | 141,553 | -0.08(-0.46%) |
Sep 28, 2016 | 17.37 | 17.38 | 17.19 | 17.31 | 64,901 | +0.09(+0.55%) |
Sep 27, 2016 | 16.91 | 17.24 | 16.91 | 17.21 | 40,139 | +0.04(+0.26%) |
Sep 26, 2016 | 17.29 | 17.29 | 17.15 | 17.17 | 32,948 | -0.16(-0.92%) |
Sep 23, 2016 | 17.43 | 17.45 | 17.28 | 17.33 | 63,095 | -0.14(-0.77%) |
Sep 22, 2016 | 17.49 | 17.64 | 17.43 | 17.46 | 105,228 | +0.30(+1.78%) |
Sep 21, 2016 | 16.83 | 17.18 | 16.79 | 17.16 | 152,373 | +0.50(+3.00%) |
Sep 20, 2016 | 16.80 | 16.80 | 16.61 | 16.66 | 156,068 | +0.04(+0.24%) |
Sep 19, 2016 | 16.55 | 16.63 | 16.52 | 16.62 | 35,768 | +0.30(+1.81%) |
Sep 16, 2016 | 16.38 | 16.41 | 16.25 | 16.32 | 266,989 | -0.29(-1.72%) |
Sep 15, 2016 | 16.36 | 16.66 | 16.36 | 16.61 | 125,112 | +0.35(+2.15%) |
Sep 14, 2016 | 16.19 | 16.35 | 16.19 | 16.26 | 779,135 | +0.01(+0.06%) |
Sep 13, 2016 | 16.25 | 16.35 | 16.13 | 16.25 | 210,498 | +0.16(+0.96%) |
Sep 12, 2016 | 15.88 | 16.12 | 15.87 | 16.09 | 202,134 | +0.08(+0.53%) |
Sep 09, 2016 | 16.14 | 16.16 | 15.94 | 16.01 | 525,764 | -0.12(-0.77%) |
Sep 08, 2016 | 16.29 | 16.44 | 16.12 | 16.14 | 2,023,304 | -0.46(-2.80%) |
Sep 07, 2016 | 16.62 | 16.67 | 16.51 | 16.60 | 1,349,669 | +0.04(+0.21%) |
Sep 06, 2016 | 16.56 | 16.63 | 16.49 | 16.57 | 40,443 | -0.04(-0.21%) |
Sep 02, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.23(-1.37%) | |
Sep 01, 2016 | 16.71 | 16.84 | 16.71 | 16.83 | 1,616,518 | +0.04(+0.27%) |
Aug 31, 2016 | 16.97 | 16.99 | 16.72 | 16.79 | 1,064,519 | -0.12(-0.74%) |
Aug 30, 2016 | 17.00 | 17.06 | 16.86 | 16.91 | 1,106,968 | +0.06(+0.36%) |
Aug 29, 2016 | 16.82 | 16.92 | 16.74 | 16.85 | 1,150,890 | +0.05(+0.30%) |
Aug 26, 2016 | 17.04 | 17.20 | 16.73 | 16.80 | 551,206 | -0.20(-1.18%) |
Aug 25, 2016 | 17.13 | 17.20 | 17.00 | 17.00 | 230,258 | -0.23(-1.33%) |
Aug 24, 2016 | 17.26 | 17.27 | 17.15 | 17.23 | 230,342 | -0.24(-1.37%) |
Aug 23, 2016 | 17.57 | 17.64 | 17.44 | 17.47 | 66,627 | +0.01(+0.06%) |
Aug 22, 2016 | 17.38 | 17.46 | 17.36 | 17.46 | 308,976 | -0.06(-0.34%) |
Aug 19, 2016 | 17.41 | 17.52 | 17.35 | 17.52 | 241,593 | +0.26(+1.51%) |
Aug 18, 2016 | 17.11 | 17.26 | 17.09 | 17.26 | 207,948 | +0.16(+0.94%) |
Aug 17, 2016 | 17.06 | 17.15 | 16.93 | 17.10 | 150,622 | -0.21(-1.21%) |
Aug 16, 2016 | 17.31 | 17.35 | 17.23 | 17.31 | 91,498 | -0.07(-0.37%) |
Aug 15, 2016 | 17.29 | 17.38 | 17.26 | 17.38 | 180,299 | +0.23(+1.37%) |
Aug 12, 2016 | 17.15 | 17.16 | 17.04 | 17.14 | 150,120 | +0.08(+0.47%) |
Aug 11, 2016 | 17.02 | 17.12 | 17.02 | 17.06 | 97,914 | +0.32(+1.91%) |
Aug 10, 2016 | 16.84 | 16.87 | 16.67 | 16.74 | 91,551 | -0.07(-0.42%) |
Aug 09, 2016 | 16.45 | 16.88 | 16.45 | 16.81 | 70,223 | +0.65(+4.02%) |
Aug 08, 2016 | 16.09 | 16.18 | 16.09 | 16.16 | 50,215 | +0.03(+0.19%) |
Aug 05, 2016 | 15.98 | 16.15 | 15.96 | 16.13 | 70,765 | +0.11(+0.69%) |
Aug 04, 2016 | 15.90 | 16.04 | 15.90 | 16.02 | 192,004 | +0.42(+2.69%) |
Aug 03, 2016 | 15.56 | 15.64 | 15.50 | 15.60 | 384,712 | -0.12(-0.76%) |
Aug 02, 2016 | 15.90 | 15.94 | 15.60 | 15.72 | 1,396,484 | -0.70(-4.26%) |