Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.87 | 17.98 | 17.87 | 17.98 | 246,353 | +0.11(+0.61%) |
Oct 28, 2016 | 18.15 | 18.15 | 17.87 | 17.87 | 250,135 | -0.22(-1.20%) |
Oct 27, 2016 | 18.28 | 18.29 | 18.09 | 18.09 | 208,554 | -0.26(-1.40%) |
Oct 26, 2016 | 18.36 | 18.40 | 18.27 | 18.35 | 115,157 | -0.03(-0.17%) |
Oct 25, 2016 | 18.18 | 18.40 | 18.17 | 18.38 | 191,948 | +0.23(+1.24%) |
Oct 24, 2016 | 18.19 | 18.29 | 18.15 | 18.15 | 180,727 | -0.01(-0.04%) |
Oct 21, 2016 | 18.27 | 18.39 | 18.15 | 18.16 | 174,024 | -0.16(-0.85%) |
Oct 20, 2016 | 18.43 | 18.43 | 18.18 | 18.32 | 140,486 | +0.03(+0.17%) |
Oct 19, 2016 | 17.87 | 18.39 | 17.85 | 18.29 | 295,377 | +0.51(+2.88%) |
Oct 18, 2016 | 17.79 | 17.83 | 17.58 | 17.77 | 400,351 | +0.02(+0.09%) |
Oct 17, 2016 | 17.92 | 17.97 | 17.73 | 17.76 | 344,419 | -0.09(-0.52%) |
Oct 14, 2016 | 18.15 | 18.19 | 17.83 | 17.85 | 309,113 | -0.31(-1.71%) |
Oct 13, 2016 | 18.38 | 18.40 | 18.13 | 18.16 | 346,689 | -0.20(-1.10%) |
Oct 12, 2016 | 18.50 | 18.50 | 18.33 | 18.36 | 123,665 | -0.16(-0.84%) |
Oct 11, 2016 | 18.46 | 18.54 | 18.42 | 18.52 | 228,278 | +0.09(+0.46%) |
Oct 10, 2016 | 18.38 | 18.44 | 18.32 | 18.43 | 193,690 | +0.06(+0.34%) |
Oct 07, 2016 | 18.48 | 18.49 | 18.33 | 18.37 | 113,408 | -0.04(-0.21%) |
Oct 06, 2016 | 18.39 | 18.46 | 18.35 | 18.41 | 272,193 | -0.05(-0.25%) |
Oct 05, 2016 | 18.54 | 18.57 | 18.39 | 18.46 | 255,119 | -0.09(-0.46%) |
Oct 04, 2016 | 18.73 | 18.75 | 18.50 | 18.54 | 279,986 | -0.21(-1.11%) |
Oct 03, 2016 | 18.77 | 18.81 | 18.70 | 18.75 | 141,093 | -0.03(-0.17%) |
Sep 30, 2016 | 18.80 | 18.80 | 18.72 | 18.78 | 206,972 | +0.02(+0.12%) |
Sep 29, 2016 | 18.79 | 18.79 | 18.70 | 18.76 | 216,874 | -0.03(-0.16%) |
Sep 28, 2016 | 18.69 | 18.81 | 18.69 | 18.79 | 205,082 | +0.12(+0.66%) |
Sep 27, 2016 | 18.50 | 18.67 | 18.50 | 18.67 | 220,319 | +0.24(+1.30%) |
Sep 26, 2016 | 18.43 | 18.46 | 18.40 | 18.43 | 125,832 | +0.06(+0.34%) |
Sep 23, 2016 | 18.46 | 18.50 | 18.36 | 18.36 | 219,311 | -0.10(-0.55%) |
Sep 22, 2016 | 18.43 | 18.58 | 18.43 | 18.46 | 191,235 | +0.09(+0.51%) |
Sep 21, 2016 | 18.35 | 18.38 | 18.19 | 18.37 | 143,441 | +0.08(+0.42%) |
Sep 20, 2016 | 18.20 | 18.32 | 18.20 | 18.29 | 186,188 | +0.10(+0.55%) |
Sep 19, 2016 | 18.18 | 18.22 | 18.14 | 18.19 | 121,500 | +0.08(+0.43%) |
Sep 16, 2016 | 18.22 | 18.23 | 18.05 | 18.12 | 162,010 | -0.05(-0.26%) |
Sep 15, 2016 | 18.08 | 18.25 | 18.06 | 18.16 | 217,571 | +0.05(+0.26%) |
Sep 14, 2016 | 18.01 | 18.25 | 18.01 | 18.12 | 242,642 | +0.06(+0.34%) |
Sep 13, 2016 | 18.43 | 18.43 | 18.05 | 18.05 | 333,324 | -0.36(-1.98%) |
Sep 12, 2016 | 18.42 | 18.47 | 18.33 | 18.42 | 256,274 | -0.04(-0.21%) |
Sep 09, 2016 | 18.68 | 18.68 | 18.40 | 18.46 | 281,889 | -0.30(-1.60%) |
Sep 08, 2016 | 18.77 | 18.83 | 18.71 | 18.76 | 96,290 | -0.05(-0.29%) |
Sep 07, 2016 | 18.79 | 18.83 | 18.75 | 18.81 | 121,056 | +0.00(+0.00%) |
Sep 06, 2016 | 18.70 | 18.82 | 18.66 | 18.81 | 145,298 | +0.14(+0.74%) |
Sep 02, 2016 | 18.63 | 18.67 | 18.67 | 18.67 | 82,817 | +0.01(+0.04%) |
Sep 01, 2016 | 18.56 | 18.70 | 18.56 | 18.66 | 150,716 | +0.07(+0.37%) |
Aug 31, 2016 | 18.51 | 18.62 | 18.51 | 18.59 | 147,769 | +0.07(+0.37%) |
Aug 30, 2016 | 18.60 | 18.60 | 18.50 | 18.53 | 143,193 | -0.08(-0.46%) |
Aug 29, 2016 | 18.56 | 18.65 | 18.56 | 18.61 | 113,860 | +0.05(+0.25%) |
Aug 26, 2016 | 18.64 | 18.65 | 18.56 | 18.56 | 196,550 | -0.04(-0.21%) |
Aug 25, 2016 | 18.59 | 18.64 | 18.59 | 18.60 | 133,239 | +0.01(+0.04%) |
Aug 24, 2016 | 18.65 | 18.68 | 18.57 | 18.59 | 219,981 | -0.04(-0.21%) |
Aug 23, 2016 | 18.68 | 18.68 | 18.63 | 18.63 | 96,130 | -0.01(-0.04%) |
Aug 22, 2016 | 18.51 | 18.64 | 18.51 | 18.64 | 188,894 | +0.17(+0.92%) |
Aug 19, 2016 | 18.63 | 18.63 | 18.47 | 18.47 | 229,270 | -0.13(-0.71%) |
Aug 18, 2016 | 18.67 | 18.72 | 18.59 | 18.60 | 177,563 | -0.07(-0.37%) |
Aug 17, 2016 | 18.59 | 18.70 | 18.55 | 18.67 | 157,416 | +0.08(+0.46%) |
Aug 16, 2016 | 18.70 | 18.70 | 18.54 | 18.59 | 108,895 | -0.09(-0.50%) |
Aug 15, 2016 | 18.78 | 18.78 | 18.68 | 18.68 | 124,692 | -0.10(-0.53%) |
Aug 12, 2016 | 18.72 | 18.80 | 18.70 | 18.78 | 69,058 | +0.08(+0.45%) |
Aug 11, 2016 | 18.63 | 18.70 | 18.61 | 18.70 | 106,346 | +0.05(+0.25%) |
Aug 10, 2016 | 18.67 | 18.73 | 18.61 | 18.65 | 223,141 | +0.02(+0.12%) |
Aug 09, 2016 | 18.66 | 18.69 | 18.61 | 18.63 | 154,929 | -0.08(-0.41%) |
Aug 08, 2016 | 18.66 | 18.70 | 18.62 | 18.70 | 105,645 | +0.08(+0.45%) |
Aug 05, 2016 | 18.53 | 18.67 | 18.53 | 18.62 | 126,461 | +0.00(+0.00%) |
Aug 04, 2016 | 18.66 | 18.67 | 18.55 | 18.62 | 171,766 | +0.02(+0.12%) |
Aug 03, 2016 | 18.51 | 18.65 | 18.48 | 18.60 | 195,482 | +0.05(+0.25%) |
Aug 02, 2016 | 18.55 | 18.59 | 18.47 | 18.55 | 108,626 | -0.02(-0.12%) |