Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.58 | 16.93 | 16.48 | 16.73 | 455,748 | +0.23(+1.37%) |
Oct 28, 2016 | 16.63 | 16.78 | 16.37 | 16.50 | 383,494 | -0.13(-0.76%) |
Oct 27, 2016 | 17.41 | 17.41 | 16.55 | 16.63 | 211,378 | -0.74(-4.27%) |
Oct 26, 2016 | 17.48 | 17.51 | 17.28 | 17.37 | 237,564 | -0.15(-0.88%) |
Oct 25, 2016 | 17.60 | 17.63 | 17.39 | 17.52 | 188,338 | -0.05(-0.31%) |
Oct 24, 2016 | 17.57 | 17.76 | 17.47 | 17.58 | 143,357 | +0.11(+0.62%) |
Oct 21, 2016 | 17.61 | 17.61 | 17.42 | 17.47 | 136,088 | -0.28(-1.58%) |
Oct 20, 2016 | 17.82 | 17.97 | 17.74 | 17.75 | 182,847 | -0.16(-0.91%) |
Oct 19, 2016 | 17.88 | 17.98 | 17.70 | 17.91 | 372,282 | +0.08(+0.46%) |
Oct 18, 2016 | 17.96 | 18.01 | 17.58 | 17.83 | 531,110 | +0.07(+0.41%) |
Oct 17, 2016 | 17.79 | 17.81 | 17.54 | 17.76 | 184,042 | -0.05(-0.25%) |
Oct 14, 2016 | 17.80 | 17.90 | 17.64 | 17.80 | 213,574 | +0.08(+0.46%) |
Oct 13, 2016 | 17.35 | 17.86 | 17.23 | 17.72 | 340,856 | +0.26(+1.50%) |
Oct 12, 2016 | 18.06 | 18.11 | 17.44 | 17.46 | 357,286 | -0.61(-3.36%) |
Oct 11, 2016 | 18.63 | 18.71 | 17.82 | 18.07 | 178,901 | -0.59(-3.16%) |
Oct 10, 2016 | 18.27 | 18.81 | 18.07 | 18.66 | 159,564 | +0.50(+2.74%) |
Oct 07, 2016 | 18.26 | 18.32 | 17.90 | 18.16 | 216,674 | -0.14(-0.74%) |
Oct 06, 2016 | 18.55 | 18.55 | 18.04 | 18.29 | 210,581 | -0.21(-1.13%) |
Oct 05, 2016 | 18.37 | 18.60 | 18.25 | 18.50 | 225,854 | +0.25(+1.39%) |
Oct 04, 2016 | 18.17 | 18.34 | 18.14 | 18.25 | 227,028 | +0.05(+0.25%) |
Oct 03, 2016 | 18.08 | 18.32 | 17.81 | 18.20 | 263,607 | -0.03(-0.15%) |
Sep 30, 2016 | 18.24 | 18.35 | 18.08 | 18.23 | 373,761 | -0.02(-0.10%) |
Sep 29, 2016 | 18.79 | 19.43 | 18.24 | 18.25 | 274,458 | -0.57(-3.03%) |
Sep 28, 2016 | 18.86 | 18.95 | 18.76 | 18.82 | 260,447 | +0.01(+0.05%) |
Sep 27, 2016 | 18.87 | 19.04 | 18.75 | 18.81 | 308,561 | -0.11(-0.57%) |
Sep 26, 2016 | 19.16 | 19.17 | 18.89 | 18.92 | 208,548 | -0.39(-2.01%) |
Sep 23, 2016 | 19.30 | 19.55 | 19.22 | 19.31 | 153,038 | -0.06(-0.33%) |
Sep 22, 2016 | 19.18 | 19.42 | 19.18 | 19.37 | 226,874 | +0.23(+1.20%) |
Sep 21, 2016 | 18.90 | 19.17 | 18.66 | 19.14 | 351,837 | +0.20(+1.07%) |
Sep 20, 2016 | 19.11 | 19.13 | 18.78 | 18.94 | 333,565 | -0.05(-0.24%) |
Sep 19, 2016 | 18.82 | 19.04 | 18.74 | 18.98 | 207,187 | +0.16(+0.86%) |
Sep 16, 2016 | 18.66 | 18.92 | 18.61 | 18.82 | 428,116 | +0.20(+1.07%) |
Sep 15, 2016 | 18.57 | 18.76 | 18.37 | 18.62 | 273,738 | -0.01(-0.05%) |
Sep 14, 2016 | 18.89 | 18.89 | 18.44 | 18.63 | 410,716 | -0.15(-0.82%) |
Sep 13, 2016 | 18.77 | 18.95 | 18.68 | 18.78 | 277,532 | -0.20(-1.05%) |
Sep 12, 2016 | 18.53 | 19.03 | 18.42 | 18.98 | 317,734 | +0.40(+2.14%) |
Sep 09, 2016 | 18.77 | 18.77 | 18.07 | 18.58 | 521,743 | -0.40(-2.10%) |
Sep 08, 2016 | 18.26 | 18.98 | 18.23 | 18.98 | 401,461 | +0.70(+3.81%) |
Sep 07, 2016 | 17.72 | 18.30 | 17.72 | 18.28 | 352,024 | +0.62(+3.53%) |
Sep 06, 2016 | 17.51 | 17.67 | 17.26 | 17.66 | 283,244 | +0.13(+0.72%) |
Sep 02, 2016 | 17.10 | 17.53 | 17.53 | 17.53 | 300,602 | +0.53(+3.14%) |
Sep 01, 2016 | 17.03 | 17.16 | 16.72 | 17.00 | 184,779 | +0.02(+0.11%) |
Aug 31, 2016 | 17.06 | 17.08 | 16.87 | 16.98 | 138,431 | -0.06(-0.37%) |
Aug 30, 2016 | 16.77 | 17.12 | 16.77 | 17.05 | 123,622 | +0.21(+1.23%) |
Aug 29, 2016 | 16.72 | 16.90 | 16.69 | 16.84 | 88,146 | +0.17(+1.03%) |
Aug 26, 2016 | 16.75 | 16.85 | 16.54 | 16.67 | 164,221 | -0.02(-0.11%) |
Aug 25, 2016 | 16.86 | 17.03 | 16.62 | 16.69 | 212,023 | -0.26(-1.55%) |
Aug 24, 2016 | 16.78 | 17.05 | 16.58 | 16.95 | 290,011 | +0.21(+1.24%) |
Aug 23, 2016 | 16.69 | 16.89 | 16.50 | 16.74 | 125,248 | +0.05(+0.27%) |
Aug 22, 2016 | 16.69 | 16.82 | 16.50 | 16.69 | 197,321 | +0.02(+0.11%) |
Aug 19, 2016 | 16.82 | 16.83 | 16.56 | 16.68 | 294,560 | -0.14(-0.86%) |
Aug 18, 2016 | 16.66 | 16.97 | 16.65 | 16.82 | 303,565 | +0.12(+0.70%) |
Aug 17, 2016 | 17.05 | 17.05 | 16.58 | 16.70 | 342,857 | -0.39(-2.27%) |
Aug 16, 2016 | 17.25 | 17.35 | 16.96 | 17.09 | 252,720 | -0.20(-1.15%) |
Aug 15, 2016 | 16.86 | 17.36 | 16.81 | 17.29 | 259,864 | +0.48(+2.85%) |
Aug 12, 2016 | 16.79 | 17.03 | 16.75 | 16.81 | 273,090 | -0.10(-0.59%) |
Aug 11, 2016 | 17.21 | 17.34 | 16.90 | 16.91 | 304,482 | -0.26(-1.53%) |
Aug 10, 2016 | 17.49 | 17.66 | 17.08 | 17.17 | 520,132 | -0.21(-1.20%) |
Aug 09, 2016 | 17.78 | 18.14 | 17.32 | 17.38 | 620,522 | -0.43(-2.44%) |
Aug 08, 2016 | 17.66 | 17.88 | 17.56 | 17.81 | 417,858 | +0.12(+0.66%) |
Aug 05, 2016 | 17.31 | 17.84 | 17.31 | 17.70 | 485,546 | +0.48(+2.78%) |
Aug 04, 2016 | 17.36 | 17.55 | 17.10 | 17.22 | 530,329 | -0.22(-1.24%) |
Aug 03, 2016 | 17.06 | 17.50 | 16.15 | 17.44 | 1,150,086 | +0.38(+2.23%) |
Aug 02, 2016 | 18.98 | 18.98 | 17.04 | 17.06 | 992,904 | -2.37(-12.19%) |