Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.34 | 17.67 | 17.15 | 17.60 | 292,204 | +0.29(+1.69%) |
Oct 28, 2016 | 17.54 | 17.57 | 17.25 | 17.31 | 112,239 | -0.16(-0.92%) |
Oct 27, 2016 | 17.52 | 17.66 | 17.35 | 17.47 | 212,196 | +0.01(+0.05%) |
Oct 26, 2016 | 17.58 | 17.74 | 17.45 | 17.46 | 114,713 | -0.22(-1.23%) |
Oct 25, 2016 | 17.85 | 17.85 | 17.58 | 17.68 | 165,158 | -0.08(-0.48%) |
Oct 24, 2016 | 17.76 | 17.87 | 17.64 | 17.76 | 243,310 | +0.20(+1.13%) |
Oct 21, 2016 | 17.63 | 17.71 | 17.53 | 17.57 | 209,453 | -0.14(-0.80%) |
Oct 20, 2016 | 17.67 | 17.98 | 17.60 | 17.71 | 169,162 | +0.10(+0.59%) |
Oct 19, 2016 | 17.29 | 17.66 | 17.29 | 17.60 | 330,396 | +0.40(+2.30%) |
Oct 18, 2016 | 17.13 | 17.28 | 16.79 | 17.21 | 336,067 | +0.46(+2.76%) |
Oct 17, 2016 | 17.03 | 17.04 | 16.70 | 16.75 | 85,657 | -0.22(-1.28%) |
Oct 14, 2016 | 17.03 | 17.25 | 16.89 | 16.96 | 191,745 | +0.07(+0.39%) |
Oct 13, 2016 | 17.00 | 17.00 | 16.71 | 16.90 | 346,210 | -0.18(-1.05%) |
Oct 12, 2016 | 17.07 | 17.19 | 16.98 | 17.08 | 84,167 | +0.06(+0.33%) |
Oct 11, 2016 | 17.25 | 17.34 | 16.92 | 17.02 | 83,756 | -0.19(-1.10%) |
Oct 10, 2016 | 17.05 | 17.23 | 17.05 | 17.21 | 258,764 | +0.20(+1.16%) |
Oct 07, 2016 | 17.04 | 17.08 | 16.79 | 17.01 | 150,155 | -0.01(-0.06%) |
Oct 06, 2016 | 17.01 | 17.05 | 16.83 | 17.02 | 166,252 | +0.07(+0.39%) |
Oct 05, 2016 | 16.69 | 17.06 | 16.46 | 16.95 | 337,097 | +0.24(+1.41%) |
Oct 04, 2016 | 16.56 | 16.76 | 16.55 | 16.72 | 128,271 | +0.15(+0.91%) |
Oct 03, 2016 | 16.69 | 16.73 | 16.10 | 16.57 | 143,580 | -0.14(-0.85%) |
Sep 30, 2016 | 16.64 | 16.95 | 16.56 | 16.71 | 232,524 | +0.17(+1.03%) |
Sep 29, 2016 | 16.80 | 17.04 | 16.52 | 16.54 | 277,901 | -0.32(-1.90%) |
Sep 28, 2016 | 16.67 | 17.00 | 16.67 | 16.86 | 272,015 | +0.29(+1.76%) |
Sep 27, 2016 | 16.44 | 16.67 | 16.24 | 16.57 | 348,723 | +0.10(+0.63%) |
Sep 26, 2016 | 16.72 | 16.72 | 16.44 | 16.46 | 82,276 | -0.36(-2.13%) |
Sep 23, 2016 | 16.87 | 16.96 | 16.76 | 16.82 | 82,912 | -0.09(-0.56%) |
Sep 22, 2016 | 17.03 | 17.03 | 16.14 | 16.92 | 120,077 | -0.03(-0.17%) |
Sep 21, 2016 | 16.75 | 17.07 | 16.73 | 16.94 | 276,210 | +0.20(+1.18%) |
Sep 20, 2016 | 16.54 | 16.76 | 16.54 | 16.75 | 106,743 | +0.21(+1.25%) |
Sep 19, 2016 | 16.47 | 16.61 | 16.41 | 16.54 | 108,390 | +0.08(+0.52%) |
Sep 16, 2016 | 16.61 | 16.61 | 16.30 | 16.45 | 255,890 | -0.11(-0.68%) |
Sep 15, 2016 | 16.43 | 16.58 | 16.27 | 16.57 | 78,558 | +0.09(+0.57%) |
Sep 14, 2016 | 16.80 | 16.83 | 16.43 | 16.47 | 122,867 | -0.28(-1.69%) |
Sep 13, 2016 | 16.74 | 16.84 | 16.11 | 16.76 | 261,537 | -0.17(-1.00%) |
Sep 12, 2016 | 16.95 | 17.13 | 16.61 | 16.92 | 148,661 | -0.02(-0.11%) |
Sep 09, 2016 | 17.01 | 17.17 | 16.94 | 16.94 | 144,413 | -0.18(-1.04%) |
Sep 08, 2016 | 17.07 | 17.18 | 17.02 | 17.12 | 164,395 | -0.02(-0.11%) |
Sep 07, 2016 | 16.87 | 17.15 | 16.87 | 17.14 | 130,180 | +0.21(+1.22%) |
Sep 06, 2016 | 17.00 | 17.03 | 16.82 | 16.93 | 109,057 | -0.12(-0.72%) |
Sep 02, 2016 | 16.96 | 17.06 | 17.06 | 17.06 | 95,504 | +0.08(+0.44%) |
Sep 01, 2016 | 16.87 | 17.00 | 16.68 | 16.98 | 114,515 | +0.08(+0.44%) |
Aug 31, 2016 | 16.90 | 17.02 | 16.75 | 16.91 | 187,390 | -0.06(-0.33%) |
Aug 30, 2016 | 16.57 | 16.96 | 16.57 | 16.96 | 127,310 | +0.37(+2.21%) |
Aug 29, 2016 | 16.60 | 16.80 | 16.55 | 16.60 | 105,256 | -0.05(-0.28%) |
Aug 26, 2016 | 16.49 | 16.72 | 16.49 | 16.64 | 69,155 | +0.13(+0.80%) |
Aug 25, 2016 | 16.43 | 16.62 | 16.33 | 16.51 | 145,630 | +0.00(+0.00%) |
Aug 24, 2016 | 16.53 | 16.59 | 16.44 | 16.51 | 86,121 | +0.03(+0.17%) |
Aug 23, 2016 | 16.45 | 16.66 | 16.45 | 16.48 | 94,125 | +0.01(+0.06%) |
Aug 22, 2016 | 16.44 | 16.59 | 16.40 | 16.47 | 178,452 | +0.02(+0.11%) |
Aug 19, 2016 | 16.73 | 16.73 | 16.44 | 16.45 | 241,561 | -0.34(-2.02%) |
Aug 18, 2016 | 16.47 | 16.80 | 15.98 | 16.79 | 188,703 | +0.30(+1.82%) |
Aug 17, 2016 | 16.54 | 16.60 | 16.38 | 16.49 | 105,673 | -0.05(-0.28%) |
Aug 16, 2016 | 16.52 | 16.62 | 16.39 | 16.54 | 354,459 | -0.07(-0.40%) |
Aug 15, 2016 | 15.95 | 16.61 | 15.95 | 16.61 | 356,375 | +0.66(+4.13%) |
Aug 12, 2016 | 15.79 | 15.95 | 15.69 | 15.95 | 124,082 | +0.05(+0.30%) |
Aug 11, 2016 | 15.82 | 15.92 | 15.75 | 15.90 | 111,728 | +0.09(+0.59%) |
Aug 10, 2016 | 15.80 | 15.92 | 15.59 | 15.81 | 208,315 | +0.02(+0.12%) |
Aug 09, 2016 | 15.66 | 15.82 | 15.66 | 15.79 | 88,363 | +0.11(+0.72%) |
Aug 08, 2016 | 15.88 | 15.93 | 15.65 | 15.67 | 70,214 | -0.20(-1.24%) |
Aug 05, 2016 | 15.52 | 15.88 | 15.35 | 15.87 | 178,450 | +0.45(+2.93%) |
Aug 04, 2016 | 15.43 | 15.54 | 15.40 | 15.42 | 63,716 | -0.08(-0.55%) |
Aug 03, 2016 | 15.42 | 15.56 | 15.40 | 15.51 | 68,385 | +0.04(+0.24%) |
Aug 02, 2016 | 15.47 | 15.60 | 15.38 | 15.47 | 195,090 | -0.04(-0.24%) |