Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.87 | 17.93 | 17.87 | 17.93 | 1,697 | +0.12(+0.67%) |
Oct 28, 2016 | 17.83 | 17.85 | 17.67 | 17.81 | 3,673 | -0.08(-0.45%) |
Oct 26, 2016 | 17.89 | 17.89 | 17.89 | 634 | +0.30(+1.71%) | |
Oct 25, 2016 | 17.60 | 17.61 | 17.58 | 17.59 | 1,803 | +0.30(+1.74%) |
Oct 24, 2016 | 17.60 | 17.60 | 17.28 | 17.29 | 3,779 | +0.57(+3.41%) |
Oct 21, 2016 | 16.72 | 16.78 | 16.69 | 16.72 | 2,458 | +0.15(+0.91%) |
Oct 20, 2016 | 16.54 | 16.58 | 16.50 | 16.57 | 7,211 | -0.53(-3.10%) |
Oct 19, 2016 | 16.78 | 17.15 | 16.78 | 17.10 | 40,610 | +0.39(+2.33%) |
Oct 18, 2016 | 16.70 | 16.72 | 16.69 | 16.71 | 3,296 | +0.36(+2.18%) |
Oct 17, 2016 | 16.32 | 16.35 | 16.32 | 16.35 | 3,237 | +0.34(+2.15%) |
Oct 14, 2016 | 15.99 | 16.02 | 15.88 | 16.01 | 4,551 | +0.23(+1.46%) |
Oct 13, 2016 | 15.65 | 15.78 | 15.65 | 15.78 | 8,379 | -0.06(-0.38%) |
Oct 12, 2016 | 15.81 | 15.84 | 15.81 | 15.84 | 689 | -0.05(-0.31%) |
Oct 11, 2016 | 15.95 | 15.95 | 15.89 | 15.89 | 995 | +0.03(+0.19%) |
Oct 10, 2016 | 15.87 | 15.94 | 15.75 | 15.86 | 15,162 | +0.00(+0.00%) |
Oct 07, 2016 | 15.84 | 15.86 | 15.83 | 15.86 | 3,323 | +0.01(+0.06%) |
Oct 06, 2016 | 15.76 | 15.85 | 15.76 | 15.85 | 1,212 | -0.20(-1.22%) |
Oct 05, 2016 | 15.97 | 16.08 | 15.97 | 16.05 | 3,230 | +0.13(+0.79%) |
Oct 04, 2016 | 16.20 | 16.20 | 15.92 | 15.92 | 107,438 | +0.15(+0.95%) |
Oct 03, 2016 | 15.86 | 15.86 | 15.77 | 15.77 | 3,205 | -0.18(-1.13%) |
Sep 30, 2016 | 15.95 | 15.98 | 15.81 | 15.95 | 11,783 | -0.09(-0.56%) |
Sep 29, 2016 | 16.07 | 16.13 | 16.01 | 16.04 | 19,481 | -0.12(-0.74%) |
Sep 28, 2016 | 16.09 | 16.16 | 16.09 | 16.16 | 2,881 | +0.10(+0.62%) |
Sep 27, 2016 | 16.06 | 16.23 | 15.88 | 16.06 | 3,684 | +0.17(+1.07%) |
Sep 26, 2016 | 15.93 | 15.93 | 15.85 | 15.89 | 1,767 | -0.32(-1.97%) |
Sep 23, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 704 | +0.03(+0.15%) |
Sep 22, 2016 | 16.15 | 16.19 | 16.15 | 16.18 | 1,117 | +0.30(+1.92%) |
Sep 21, 2016 | 15.88 | 15.88 | 15.88 | 15.88 | 454 | +0.25(+1.57%) |
Sep 20, 2016 | 15.63 | 15.63 | 15.62 | 15.63 | 2,992 | +0.15(+1.00%) |
Sep 19, 2016 | 15.50 | 15.50 | 15.48 | 15.48 | 2,346 | +0.05(+0.36%) |
Sep 16, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 192 | -0.27(-1.75%) |
Sep 15, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 1,070 | +0.18(+1.17%) |
Sep 14, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 218 | -0.37(-2.33%) |
Sep 13, 2016 | 15.86 | 15.89 | 15.86 | 15.89 | 599 | -0.30(-1.85%) |
Sep 12, 2016 | 16.11 | 16.19 | 16.11 | 16.19 | 9,607 | -0.16(-0.98%) |
Sep 08, 2016 | 16.35 | 16.35 | 16.35 | 33 | -0.01(-0.09%) | |
Sep 07, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 411 | -0.26(-1.54%) |
Sep 06, 2016 | 16.66 | 16.69 | 16.62 | 16.62 | 51,739 | -0.27(-1.60%) |
Sep 01, 2016 | 16.89 | 16.89 | 16.89 | 0 | +0.15(+0.90%) | |
Aug 31, 2016 | 16.90 | 16.90 | 16.74 | 16.74 | 2,285 | -0.03(-0.18%) |
Aug 30, 2016 | 16.77 | 16.77 | 16.75 | 16.77 | 3,571 | -0.10(-0.59%) |
Aug 29, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 276 | +0.07(+0.42%) |
Aug 26, 2016 | 16.84 | 16.84 | 16.77 | 16.80 | 13,105 | -0.07(-0.41%) |
Aug 25, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 150 | -0.02(-0.09%) |
Aug 24, 2016 | 16.93 | 16.93 | 16.89 | 16.89 | 1,423 | +0.00(+0.01%) |
Aug 23, 2016 | 16.86 | 16.88 | 16.86 | 16.88 | 627 | -0.02(-0.09%) |
Aug 22, 2016 | 16.95 | 16.95 | 16.90 | 16.90 | 286 | -0.05(-0.29%) |
Aug 19, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 512 | +0.22(+1.35%) |
Aug 18, 2016 | 16.67 | 16.73 | 16.67 | 16.73 | 1,695 | +0.08(+0.45%) |
Aug 17, 2016 | 16.60 | 16.71 | 16.60 | 16.65 | 1,976 | +0.48(+2.97%) |
Aug 16, 2016 | 16.07 | 16.18 | 16.07 | 16.17 | 3,838 | +0.18(+1.13%) |
Aug 15, 2016 | 15.97 | 15.99 | 15.97 | 15.99 | 1,471 | +0.11(+0.69%) |
Aug 12, 2016 | 15.88 | 15.88 | 15.88 | 15.88 | 1,334 | -0.34(-2.10%) |
Aug 11, 2016 | 16.15 | 16.22 | 16.15 | 16.22 | 4,521 | +0.14(+0.87%) |
Aug 10, 2016 | 16.00 | 16.08 | 16.00 | 16.08 | 691 | -0.01(-0.06%) |
Aug 09, 2016 | 16.03 | 16.14 | 16.03 | 16.09 | 8,392 | +0.98(+6.49%) |
Aug 08, 2016 | 15.11 | 15.11 | 15.11 | 15.11 | 290 | -0.17(-1.08%) |
Aug 05, 2016 | 15.28 | 15.28 | 15.28 | 15.28 | 464 | +0.12(+0.76%) |
Aug 04, 2016 | 15.25 | 15.25 | 15.16 | 15.16 | 978 | +0.36(+2.40%) |
Aug 03, 2016 | 14.77 | 14.85 | 14.77 | 14.80 | 2,457 | -0.88(-5.58%) |
Aug 02, 2016 | 15.45 | 15.68 | 15.45 | 15.68 | 1,743 | +0.94(+6.38%) |