Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.04 | 17.30 | 16.99 | 17.26 | 26,111 | +0.88(+5.37%) |
Oct 28, 2016 | 16.23 | 16.68 | 16.14 | 16.38 | 19,210 | +0.15(+0.92%) |
Oct 27, 2016 | 16.49 | 16.49 | 16.12 | 16.23 | 17,242 | -0.38(-2.29%) |
Oct 26, 2016 | 16.80 | 16.80 | 16.46 | 16.61 | 28,296 | -0.51(-2.98%) |
Oct 25, 2016 | 16.50 | 17.15 | 16.50 | 17.12 | 23,659 | +0.67(+4.07%) |
Oct 24, 2016 | 16.75 | 16.75 | 16.40 | 16.45 | 22,011 | -0.45(-2.66%) |
Oct 21, 2016 | 17.17 | 17.17 | 16.80 | 16.90 | 23,798 | -0.29(-1.66%) |
Oct 20, 2016 | 17.50 | 17.50 | 17.07 | 17.18 | 32,634 | -0.30(-1.69%) |
Oct 19, 2016 | 17.15 | 17.56 | 17.15 | 17.48 | 24,458 | +0.84(+5.05%) |
Oct 18, 2016 | 16.44 | 16.65 | 16.44 | 16.64 | 29,351 | +0.72(+4.50%) |
Oct 17, 2016 | 16.04 | 16.04 | 15.86 | 15.92 | 14,582 | -0.02(-0.10%) |
Oct 14, 2016 | 16.20 | 16.20 | 15.85 | 15.94 | 15,476 | -0.41(-2.51%) |
Oct 13, 2016 | 15.89 | 16.45 | 15.89 | 16.35 | 6,429 | +0.70(+4.47%) |
Oct 12, 2016 | 15.53 | 15.68 | 15.42 | 15.65 | 34,282 | +0.35(+2.29%) |
Oct 11, 2016 | 15.45 | 15.45 | 15.25 | 15.30 | 9,049 | -0.53(-3.35%) |
Oct 10, 2016 | 15.91 | 16.00 | 15.77 | 15.83 | 30,702 | +0.14(+0.89%) |
Oct 07, 2016 | 15.82 | 15.87 | 15.45 | 15.69 | 73,554 | +0.12(+0.77%) |
Oct 06, 2016 | 15.78 | 15.79 | 15.50 | 15.57 | 34,707 | -0.57(-3.53%) |
Oct 05, 2016 | 16.20 | 16.23 | 15.81 | 16.14 | 66,821 | +0.19(+1.19%) |
Oct 04, 2016 | 16.71 | 16.71 | 15.93 | 15.95 | 97,161 | -0.99(-5.84%) |
Oct 03, 2016 | 17.00 | 17.00 | 16.86 | 16.94 | 9,852 | +0.07(+0.41%) |
Sep 30, 2016 | 17.15 | 17.15 | 16.78 | 16.87 | 30,651 | -0.18(-1.06%) |
Sep 29, 2016 | 16.96 | 17.10 | 16.96 | 17.05 | 10,612 | -0.20(-1.16%) |
Sep 28, 2016 | 17.28 | 17.28 | 16.70 | 17.25 | 53,132 | -0.09(-0.55%) |
Sep 27, 2016 | 17.23 | 17.42 | 17.23 | 17.34 | 21,415 | +0.07(+0.43%) |
Sep 26, 2016 | 17.32 | 17.62 | 17.27 | 17.27 | 34,277 | +0.38(+2.25%) |
Sep 23, 2016 | 17.05 | 17.05 | 16.70 | 16.89 | 377,100 | -0.48(-2.79%) |
Sep 22, 2016 | 17.51 | 17.77 | 17.33 | 17.38 | 212,447 | +0.39(+2.33%) |
Sep 21, 2016 | 16.35 | 16.98 | 16.33 | 16.98 | 64,921 | +0.91(+5.66%) |
Sep 20, 2016 | 15.81 | 16.08 | 15.81 | 16.07 | 30,239 | -0.16(-0.99%) |
Sep 19, 2016 | 16.23 | 16.30 | 16.18 | 16.23 | 18,670 | +0.47(+2.98%) |
Sep 16, 2016 | 15.75 | 15.77 | 15.57 | 15.76 | 297,318 | -0.01(-0.06%) |
Sep 15, 2016 | 15.57 | 15.97 | 15.46 | 15.77 | 51,751 | -0.07(-0.41%) |
Sep 14, 2016 | 16.07 | 16.13 | 15.84 | 15.84 | 27,892 | +0.14(+0.86%) |
Sep 13, 2016 | 15.94 | 15.95 | 15.57 | 15.70 | 39,439 | -0.51(-3.15%) |
Sep 12, 2016 | 15.64 | 16.50 | 15.52 | 16.21 | 29,563 | -0.19(-1.16%) |
Sep 09, 2016 | 16.85 | 16.85 | 16.31 | 16.40 | 57,804 | -0.83(-4.79%) |
Sep 08, 2016 | 17.55 | 17.57 | 17.16 | 17.23 | 55,839 | -0.33(-1.91%) |
Sep 07, 2016 | 17.95 | 17.95 | 17.37 | 17.56 | 48,872 | -0.51(-2.80%) |
Sep 06, 2016 | 17.35 | 18.10 | 17.35 | 18.07 | 72,585 | +0.62(+3.52%) |
Sep 02, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.70(+4.18%) | |
Sep 01, 2016 | 16.19 | 16.80 | 16.11 | 16.75 | 67,963 | +0.34(+2.07%) |
Aug 31, 2016 | 16.56 | 16.56 | 16.39 | 16.41 | 55,078 | -0.35(-2.09%) |
Aug 30, 2016 | 17.03 | 17.11 | 16.61 | 16.76 | 12,688 | -0.38(-2.22%) |
Aug 29, 2016 | 16.73 | 17.21 | 16.73 | 17.14 | 24,668 | -0.44(-2.50%) |
Aug 26, 2016 | 17.97 | 18.34 | 17.37 | 17.58 | 40,617 | -0.11(-0.62%) |
Aug 25, 2016 | 17.80 | 17.91 | 17.61 | 17.69 | 95,525 | +0.17(+0.97%) |
Aug 24, 2016 | 17.85 | 17.94 | 17.52 | 17.52 | 25,748 | -0.64(-3.52%) |
Aug 23, 2016 | 18.33 | 18.43 | 18.16 | 18.16 | 6,005 | +0.08(+0.44%) |
Aug 22, 2016 | 18.04 | 18.10 | 17.96 | 18.08 | 17,219 | +0.00(+0.00%) |
Aug 19, 2016 | 18.04 | 18.08 | 17.94 | 18.08 | 10,059 | -0.01(-0.06%) |
Aug 18, 2016 | 18.22 | 18.22 | 18.02 | 18.09 | 45,208 | +0.17(+0.96%) |
Aug 17, 2016 | 17.71 | 18.10 | 17.70 | 17.92 | 75,331 | -0.90(-4.79%) |
Aug 16, 2016 | 18.84 | 18.95 | 18.65 | 18.82 | 43,584 | -0.04(-0.24%) |
Aug 15, 2016 | 18.75 | 18.98 | 18.70 | 18.86 | 25,960 | -0.44(-2.25%) |
Aug 12, 2016 | 19.83 | 19.94 | 19.29 | 19.30 | 250,049 | -0.02(-0.08%) |
Aug 11, 2016 | 19.51 | 19.62 | 19.21 | 19.32 | 34,525 | -0.46(-2.35%) |
Aug 10, 2016 | 19.42 | 19.98 | 19.42 | 19.78 | 44,131 | +0.98(+5.21%) |
Aug 09, 2016 | 18.88 | 18.89 | 18.64 | 18.80 | 97,668 | -0.04(-0.21%) |
Aug 08, 2016 | 18.89 | 18.89 | 18.82 | 18.84 | 21,900 | -0.11(-0.58%) |
Aug 05, 2016 | 19.23 | 19.30 | 18.91 | 18.95 | 63,545 | -0.57(-2.92%) |
Aug 04, 2016 | 19.33 | 19.52 | 19.33 | 19.52 | 10,943 | +0.19(+0.98%) |
Aug 03, 2016 | 19.20 | 19.35 | 19.17 | 19.33 | 36,237 | -0.04(-0.21%) |
Aug 02, 2016 | 19.24 | 19.44 | 19.23 | 19.37 | 55,256 | +0.00(+0.00%) |