Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.60 | 15.64 | 15.57 | 15.57 | 6,699 | -0.03(-0.21%) |
Oct 28, 2016 | 15.73 | 15.76 | 15.57 | 15.60 | 6,742 | -0.04(-0.24%) |
Oct 27, 2016 | 15.68 | 15.73 | 15.63 | 15.64 | 7,975 | -0.21(-1.32%) |
Oct 26, 2016 | 15.91 | 15.91 | 15.84 | 15.85 | 4,884 | -0.15(-0.94%) |
Oct 25, 2016 | 15.91 | 16.00 | 15.90 | 16.00 | 3,354 | +0.04(+0.25%) |
Oct 24, 2016 | 16.07 | 16.07 | 15.89 | 15.96 | 16,404 | +0.01(+0.06%) |
Oct 21, 2016 | 15.86 | 15.95 | 15.84 | 15.95 | 3,474 | +0.25(+1.59%) |
Oct 20, 2016 | 15.77 | 15.86 | 15.68 | 15.70 | 5,428 | -0.12(-0.75%) |
Oct 19, 2016 | 15.39 | 15.83 | 15.39 | 15.82 | 21,992 | +0.42(+2.72%) |
Oct 18, 2016 | 14.88 | 15.43 | 14.87 | 15.40 | 30,454 | +0.21(+1.38%) |
Oct 17, 2016 | 15.48 | 15.48 | 14.82 | 15.19 | 34,130 | -0.22(-1.43%) |
Oct 14, 2016 | 15.77 | 15.77 | 15.17 | 15.41 | 25,127 | -0.19(-1.22%) |
Oct 13, 2016 | 16.16 | 16.16 | 15.40 | 15.60 | 38,097 | -0.30(-1.89%) |
Oct 12, 2016 | 16.01 | 16.04 | 15.90 | 15.90 | 3,233 | -0.06(-0.38%) |
Oct 11, 2016 | 16.21 | 16.21 | 15.95 | 15.96 | 8,706 | -0.05(-0.31%) |
Oct 10, 2016 | 16.14 | 16.20 | 16.01 | 16.01 | 11,322 | -0.21(-1.29%) |
Oct 07, 2016 | 16.31 | 16.45 | 16.15 | 16.22 | 10,522 | -0.06(-0.37%) |
Oct 06, 2016 | 16.23 | 16.47 | 16.14 | 16.28 | 10,985 | -0.01(-0.06%) |
Oct 05, 2016 | 16.64 | 16.81 | 16.29 | 16.29 | 16,179 | -0.19(-1.15%) |
Oct 04, 2016 | 16.99 | 16.99 | 16.48 | 16.48 | 9,066 | -0.51(-3.00%) |
Oct 03, 2016 | 16.89 | 17.16 | 16.89 | 16.99 | 4,283 | +0.03(+0.18%) |
Sep 30, 2016 | 17.13 | 17.13 | 16.91 | 16.96 | 2,792 | +0.00(+0.00%) |
Sep 29, 2016 | 17.22 | 17.27 | 16.96 | 16.96 | 5,367 | -0.35(-2.02%) |
Sep 28, 2016 | 17.31 | 17.31 | 16.97 | 17.31 | 8,532 | +0.03(+0.17%) |
Sep 27, 2016 | 16.92 | 17.28 | 16.92 | 17.28 | 3,906 | +0.42(+2.49%) |
Sep 26, 2016 | 16.86 | 16.96 | 16.60 | 16.86 | 9,037 | -0.08(-0.47%) |
Sep 23, 2016 | 16.75 | 16.94 | 16.75 | 16.94 | 5,480 | +0.28(+1.68%) |
Sep 22, 2016 | 16.75 | 16.81 | 16.66 | 16.66 | 8,815 | +0.06(+0.36%) |
Sep 21, 2016 | 16.75 | 16.75 | 16.44 | 16.60 | 13,681 | -0.02(-0.12%) |
Sep 20, 2016 | 17.02 | 17.02 | 16.62 | 16.62 | 13,744 | -0.40(-2.35%) |
Sep 19, 2016 | 17.22 | 17.22 | 16.98 | 17.02 | 8,575 | -0.08(-0.47%) |
Sep 16, 2016 | 17.35 | 17.35 | 16.91 | 17.10 | 14,015 | -0.15(-0.87%) |
Sep 15, 2016 | 17.04 | 17.29 | 16.92 | 17.25 | 20,231 | +0.35(+2.07%) |
Sep 14, 2016 | 17.13 | 17.13 | 16.62 | 16.90 | 17,929 | -0.22(-1.29%) |
Sep 13, 2016 | 16.99 | 17.20 | 16.78 | 17.12 | 20,275 | -0.36(-2.06%) |
Sep 12, 2016 | 16.88 | 17.48 | 16.57 | 17.48 | 21,781 | +0.85(+5.11%) |
Sep 09, 2016 | 17.15 | 17.15 | 16.63 | 16.63 | 13,307 | -0.49(-2.86%) |
Sep 08, 2016 | 17.22 | 17.22 | 17.10 | 17.12 | 11,128 | +0.02(+0.12%) |
Sep 07, 2016 | 16.78 | 17.10 | 16.68 | 17.10 | 13,785 | +0.45(+2.70%) |
Sep 06, 2016 | 16.71 | 16.91 | 16.65 | 16.65 | 3,837 | -0.25(-1.48%) |
Sep 02, 2016 | 16.84 | 16.90 | 16.90 | 16.90 | 4,900 | -0.02(-0.12%) |
Sep 01, 2016 | 16.83 | 16.92 | 16.62 | 16.92 | 7,062 | +0.05(+0.30%) |
Aug 31, 2016 | 16.57 | 16.87 | 16.57 | 16.87 | 13,209 | +0.43(+2.62%) |
Aug 30, 2016 | 16.70 | 16.76 | 16.44 | 16.44 | 13,638 | -0.07(-0.42%) |
Aug 29, 2016 | 16.81 | 16.84 | 16.51 | 16.51 | 14,131 | +0.04(+0.24%) |
Aug 26, 2016 | 17.01 | 17.01 | 16.47 | 16.47 | 12,844 | -0.40(-2.37%) |
Aug 25, 2016 | 16.98 | 16.98 | 16.56 | 16.87 | 7,310 | -0.07(-0.41%) |
Aug 24, 2016 | 17.00 | 17.00 | 16.94 | 16.94 | 7,531 | -0.02(-0.09%) |
Aug 23, 2016 | 17.11 | 17.11 | 16.93 | 16.96 | 9,166 | -0.09(-0.55%) |
Aug 22, 2016 | 17.12 | 17.25 | 16.82 | 17.05 | 21,996 | +0.13(+0.77%) |
Aug 19, 2016 | 17.35 | 17.35 | 16.89 | 16.92 | 13,665 | -0.23(-1.34%) |
Aug 18, 2016 | 17.43 | 17.43 | 17.15 | 17.15 | 2,076 | -0.32(-1.83%) |
Aug 17, 2016 | 17.27 | 17.47 | 17.22 | 17.47 | 10,649 | +0.23(+1.33%) |
Aug 16, 2016 | 17.26 | 17.26 | 17.12 | 17.24 | 9,364 | +0.12(+0.70%) |
Aug 15, 2016 | 17.00 | 17.13 | 16.80 | 17.12 | 12,547 | +0.25(+1.48%) |
Aug 12, 2016 | 16.89 | 16.89 | 16.67 | 16.87 | 4,468 | +0.00(+0.00%) |
Aug 11, 2016 | 16.89 | 16.89 | 16.86 | 16.87 | 7,166 | +0.09(+0.54%) |
Aug 10, 2016 | 16.99 | 16.99 | 16.78 | 16.78 | 7,526 | -0.08(-0.47%) |
Aug 09, 2016 | 17.12 | 17.12 | 16.86 | 16.86 | 7,646 | +0.07(+0.42%) |
Aug 08, 2016 | 17.03 | 17.03 | 16.79 | 16.79 | 9,132 | -0.24(-1.41%) |
Aug 05, 2016 | 17.45 | 17.55 | 17.03 | 17.03 | 9,774 | -0.40(-2.29%) |
Aug 04, 2016 | 17.41 | 17.59 | 17.41 | 17.43 | 7,135 | +0.00(+0.00%) |
Aug 03, 2016 | 17.48 | 17.66 | 17.43 | 17.43 | 10,712 | +0.06(+0.35%) |
Aug 02, 2016 | 17.32 | 17.45 | 17.26 | 17.37 | 17,370 | +0.06(+0.35%) |