Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.22 | 16.48 | 16.08 | 16.28 | 143,932 | +0.02(+0.12%) |
Oct 28, 2016 | 16.13 | 16.42 | 15.84 | 16.26 | 79,396 | -0.02(-0.12%) |
Oct 27, 2016 | 16.71 | 16.87 | 16.11 | 16.28 | 74,317 | -0.14(-0.88%) |
Oct 26, 2016 | 16.83 | 16.84 | 16.16 | 16.43 | 105,254 | -0.36(-2.12%) |
Oct 25, 2016 | 17.08 | 17.11 | 16.74 | 16.78 | 65,534 | -0.14(-0.83%) |
Oct 24, 2016 | 17.07 | 17.28 | 16.86 | 16.92 | 93,081 | -0.06(-0.35%) |
Oct 21, 2016 | 17.02 | 17.31 | 16.93 | 16.98 | 109,713 | -0.20(-1.16%) |
Oct 20, 2016 | 16.56 | 17.26 | 16.56 | 17.18 | 108,550 | +0.58(+3.49%) |
Oct 19, 2016 | 17.01 | 17.01 | 16.50 | 16.60 | 126,383 | -0.34(-2.01%) |
Oct 18, 2016 | 17.16 | 17.24 | 16.91 | 16.94 | 121,660 | +0.10(+0.59%) |
Oct 17, 2016 | 16.44 | 16.97 | 16.39 | 16.84 | 135,761 | +0.44(+2.68%) |
Oct 14, 2016 | 16.90 | 17.15 | 16.37 | 16.40 | 141,622 | -0.30(-1.80%) |
Oct 13, 2016 | 16.18 | 16.76 | 16.18 | 16.70 | 156,441 | +0.29(+1.77%) |
Oct 12, 2016 | 16.84 | 16.91 | 16.33 | 16.41 | 224,515 | -0.43(-2.55%) |
Oct 11, 2016 | 16.91 | 17.15 | 16.61 | 16.84 | 133,178 | -0.19(-1.12%) |
Oct 10, 2016 | 16.70 | 17.06 | 16.67 | 17.03 | 109,404 | +0.48(+2.90%) |
Oct 07, 2016 | 16.50 | 16.94 | 16.24 | 16.55 | 95,599 | +0.04(+0.24%) |
Oct 06, 2016 | 16.63 | 16.70 | 16.10 | 16.51 | 152,105 | -0.23(-1.37%) |
Oct 05, 2016 | 16.50 | 17.19 | 16.27 | 16.74 | 281,679 | +0.38(+2.32%) |
Oct 04, 2016 | 15.49 | 16.49 | 14.48 | 16.36 | 190,421 | +1.01(+6.58%) |
Oct 03, 2016 | 15.09 | 15.36 | 14.82 | 15.35 | 173,478 | +0.35(+2.33%) |
Sep 30, 2016 | 14.29 | 15.18 | 14.19 | 15.00 | 323,481 | +0.86(+6.08%) |
Sep 29, 2016 | 15.33 | 15.53 | 14.11 | 14.14 | 277,904 | -1.25(-8.12%) |
Sep 28, 2016 | 15.58 | 15.95 | 15.15 | 15.39 | 188,049 | -0.10(-0.65%) |
Sep 27, 2016 | 15.84 | 15.96 | 15.43 | 15.49 | 173,263 | -0.42(-2.64%) |
Sep 26, 2016 | 16.72 | 16.82 | 15.87 | 15.91 | 182,212 | -0.66(-3.98%) |
Sep 23, 2016 | 16.88 | 17.23 | 16.36 | 16.57 | 167,102 | -0.39(-2.30%) |
Sep 22, 2016 | 16.32 | 17.09 | 16.26 | 16.96 | 163,292 | +0.73(+4.50%) |
Sep 21, 2016 | 16.00 | 16.55 | 16.00 | 16.23 | 253,127 | +0.42(+2.66%) |
Sep 20, 2016 | 15.72 | 15.97 | 15.47 | 15.81 | 147,763 | +0.19(+1.22%) |
Sep 19, 2016 | 15.73 | 15.99 | 15.53 | 15.62 | 104,326 | -0.10(-0.64%) |
Sep 16, 2016 | 15.69 | 15.86 | 15.32 | 15.72 | 562,010 | +0.07(+0.45%) |
Sep 15, 2016 | 15.50 | 15.76 | 15.35 | 15.65 | 115,696 | +0.13(+0.84%) |
Sep 14, 2016 | 15.61 | 15.97 | 15.39 | 15.52 | 146,407 | -0.05(-0.32%) |
Sep 13, 2016 | 15.81 | 15.96 | 15.30 | 15.57 | 140,801 | -0.25(-1.58%) |
Sep 12, 2016 | 15.34 | 15.94 | 15.04 | 15.82 | 123,472 | +0.46(+2.99%) |
Sep 09, 2016 | 16.49 | 17.10 | 15.34 | 15.36 | 249,163 | -1.28(-7.69%) |
Sep 08, 2016 | 16.15 | 17.07 | 15.99 | 16.64 | 211,709 | +0.44(+2.72%) |
Sep 07, 2016 | 15.76 | 16.24 | 15.76 | 16.20 | 117,341 | +0.48(+3.05%) |
Sep 06, 2016 | 14.85 | 15.83 | 14.77 | 15.72 | 215,838 | +1.02(+6.94%) |
Sep 02, 2016 | 14.78 | 14.70 | 14.70 | 14.70 | 62,800 | -0.08(-0.54%) |
Sep 01, 2016 | 14.72 | 15.20 | 14.50 | 14.78 | 110,695 | +0.01(+0.07%) |
Aug 31, 2016 | 15.00 | 15.10 | 14.33 | 14.77 | 154,805 | -0.18(-1.20%) |
Aug 30, 2016 | 14.85 | 15.46 | 14.72 | 14.95 | 184,823 | +0.12(+0.81%) |
Aug 29, 2016 | 14.66 | 15.06 | 14.48 | 14.83 | 78,422 | +0.14(+0.95%) |
Aug 26, 2016 | 14.51 | 14.98 | 14.01 | 14.69 | 100,701 | +0.15(+1.03%) |
Aug 25, 2016 | 14.40 | 14.98 | 14.06 | 14.54 | 191,190 | -0.27(-1.82%) |
Aug 24, 2016 | 15.30 | 15.89 | 14.56 | 14.81 | 201,817 | -0.34(-2.24%) |
Aug 23, 2016 | 15.13 | 15.29 | 14.27 | 15.15 | 151,985 | +0.22(+1.47%) |
Aug 22, 2016 | 14.52 | 15.01 | 14.40 | 14.93 | 229,560 | +0.53(+3.68%) |
Aug 19, 2016 | 13.91 | 14.61 | 13.80 | 14.40 | 244,947 | +0.42(+3.00%) |
Aug 18, 2016 | 13.32 | 14.06 | 12.76 | 13.98 | 1,063,743 | +1.06(+8.20%) |
Aug 17, 2016 | 13.07 | 13.17 | 12.82 | 12.92 | 59,778 | -0.08(-0.62%) |
Aug 16, 2016 | 13.23 | 13.23 | 12.91 | 13.00 | 183,026 | -0.30(-2.26%) |
Aug 15, 2016 | 12.94 | 13.59 | 12.94 | 13.30 | 110,735 | +0.42(+3.26%) |
Aug 12, 2016 | 12.65 | 12.98 | 12.38 | 12.88 | 57,928 | +0.16(+1.26%) |
Aug 11, 2016 | 12.68 | 12.86 | 12.34 | 12.72 | 158,500 | +0.06(+0.47%) |
Aug 10, 2016 | 13.25 | 13.25 | 12.57 | 12.66 | 203,910 | -0.53(-4.02%) |
Aug 09, 2016 | 12.96 | 13.31 | 12.80 | 13.19 | 98,260 | +0.22(+1.70%) |
Aug 08, 2016 | 13.00 | 13.03 | 12.75 | 12.97 | 88,017 | +0.03(+0.23%) |
Aug 05, 2016 | 12.78 | 13.04 | 12.62 | 12.94 | 96,573 | +0.21(+1.65%) |
Aug 04, 2016 | 12.47 | 13.00 | 12.47 | 12.73 | 129,448 | +0.34(+2.74%) |
Aug 03, 2016 | 12.29 | 12.65 | 12.05 | 12.39 | 180,006 | +0.10(+0.81%) |
Aug 02, 2016 | 12.45 | 12.70 | 12.22 | 12.29 | 167,798 | -0.19(-1.52%) |