Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.45 | 16.73 | 16.35 | 16.69 | 843,317 | +0.33(+2.03%) |
Oct 28, 2016 | 16.60 | 16.68 | 16.33 | 16.36 | 733,966 | -0.14(-0.83%) |
Oct 27, 2016 | 16.83 | 16.84 | 16.40 | 16.50 | 750,289 | -0.34(-2.03%) |
Oct 26, 2016 | 16.99 | 16.99 | 16.62 | 16.84 | 1,772,581 | -0.22(-1.30%) |
Oct 25, 2016 | 17.03 | 17.10 | 16.83 | 17.06 | 1,797,643 | +0.00(+0.00%) |
Oct 24, 2016 | 17.13 | 17.29 | 17.00 | 17.06 | 555,748 | -0.03(-0.20%) |
Oct 21, 2016 | 17.13 | 17.21 | 17.03 | 17.09 | 542,524 | -0.14(-0.79%) |
Oct 20, 2016 | 17.23 | 17.37 | 17.14 | 17.23 | 359,734 | -0.06(-0.35%) |
Oct 19, 2016 | 17.32 | 17.45 | 17.23 | 17.29 | 515,331 | +0.02(+0.10%) |
Oct 18, 2016 | 17.39 | 17.42 | 17.26 | 17.27 | 791,300 | +0.03(+0.15%) |
Oct 17, 2016 | 17.28 | 17.43 | 17.24 | 17.25 | 741,340 | -0.03(-0.20%) |
Oct 14, 2016 | 17.36 | 17.48 | 17.14 | 17.28 | 1,411,186 | +0.03(+0.15%) |
Oct 13, 2016 | 16.91 | 17.40 | 16.91 | 17.26 | 1,022,946 | +0.29(+1.71%) |
Oct 12, 2016 | 16.75 | 16.97 | 16.74 | 16.97 | 1,170,495 | +0.26(+1.53%) |
Oct 11, 2016 | 17.03 | 17.05 | 16.64 | 16.71 | 634,148 | -0.34(-2.00%) |
Oct 10, 2016 | 16.93 | 17.18 | 16.89 | 17.05 | 856,282 | +0.16(+0.96%) |
Oct 07, 2016 | 16.89 | 17.15 | 16.82 | 16.89 | 1,830,803 | +0.06(+0.35%) |
Oct 06, 2016 | 16.89 | 16.96 | 16.63 | 16.83 | 1,696,311 | -0.09(-0.50%) |
Oct 05, 2016 | 17.29 | 17.45 | 16.78 | 16.91 | 2,385,319 | -0.38(-2.17%) |
Oct 04, 2016 | 17.57 | 17.58 | 17.19 | 17.29 | 841,325 | -0.28(-1.60%) |
Oct 03, 2016 | 17.81 | 17.86 | 17.53 | 17.57 | 831,515 | -0.30(-1.67%) |
Sep 30, 2016 | 18.24 | 18.42 | 17.84 | 17.87 | 1,317,460 | -0.30(-1.64%) |
Sep 29, 2016 | 18.45 | 18.61 | 18.16 | 18.17 | 1,940,496 | -0.31(-1.66%) |
Sep 28, 2016 | 18.30 | 18.51 | 18.18 | 18.48 | 1,615,094 | +0.27(+1.50%) |
Sep 27, 2016 | 18.43 | 18.49 | 18.19 | 18.20 | 747,436 | -0.16(-0.88%) |
Sep 26, 2016 | 18.41 | 18.58 | 18.34 | 18.36 | 965,571 | -0.05(-0.28%) |
Sep 23, 2016 | 18.07 | 18.48 | 18.03 | 18.42 | 1,256,724 | +0.23(+1.27%) |
Sep 22, 2016 | 18.10 | 18.27 | 18.08 | 18.19 | 817,280 | +0.22(+1.23%) |
Sep 21, 2016 | 17.72 | 17.99 | 17.58 | 17.96 | 1,850,338 | +0.32(+1.79%) |
Sep 20, 2016 | 17.76 | 17.85 | 17.59 | 17.65 | 1,330,155 | -0.09(-0.48%) |
Sep 19, 2016 | 17.84 | 17.88 | 17.55 | 17.73 | 1,005,124 | +0.02(+0.10%) |
Sep 16, 2016 | 17.55 | 17.85 | 17.52 | 17.72 | 4,994,187 | +0.10(+0.58%) |
Sep 15, 2016 | 17.53 | 17.68 | 17.45 | 17.61 | 1,312,269 | +0.12(+0.66%) |
Sep 14, 2016 | 17.74 | 17.89 | 17.46 | 17.50 | 1,000,207 | -0.22(-1.24%) |
Sep 13, 2016 | 18.03 | 18.10 | 17.55 | 17.72 | 1,279,249 | -0.44(-2.43%) |
Sep 12, 2016 | 17.96 | 18.27 | 17.80 | 18.16 | 1,506,174 | +0.10(+0.56%) |
Sep 09, 2016 | 18.44 | 18.52 | 18.04 | 18.06 | 1,526,316 | -0.62(-3.32%) |
Sep 08, 2016 | 18.70 | 18.73 | 18.58 | 18.68 | 801,766 | -0.14(-0.72%) |
Sep 07, 2016 | 18.58 | 18.90 | 18.53 | 18.81 | 1,234,941 | +0.22(+1.19%) |
Sep 06, 2016 | 18.61 | 18.77 | 18.48 | 18.59 | 1,513,099 | +0.06(+0.32%) |
Sep 02, 2016 | 18.47 | 18.53 | 18.53 | 18.53 | 1,613,441 | +0.17(+0.92%) |
Sep 01, 2016 | 18.14 | 18.40 | 17.91 | 18.36 | 1,663,013 | +0.14(+0.79%) |
Aug 31, 2016 | 17.99 | 18.32 | 17.87 | 18.22 | 1,503,345 | +0.14(+0.80%) |
Aug 30, 2016 | 18.04 | 18.08 | 17.84 | 18.08 | 1,440,167 | +0.08(+0.47%) |
Aug 29, 2016 | 17.72 | 18.05 | 17.55 | 17.99 | 2,595,905 | +0.42(+2.37%) |
Aug 26, 2016 | 17.78 | 17.89 | 17.42 | 17.57 | 1,104,704 | -0.23(-1.29%) |
Aug 25, 2016 | 17.61 | 17.93 | 17.58 | 17.80 | 725,419 | +0.20(+1.16%) |
Aug 24, 2016 | 17.83 | 17.99 | 17.43 | 17.60 | 1,805,088 | +0.19(+1.07%) |
Aug 23, 2016 | 17.52 | 17.58 | 17.37 | 17.41 | 804,863 | -0.05(-0.29%) |
Aug 22, 2016 | 17.47 | 17.61 | 17.39 | 17.46 | 1,050,285 | -0.07(-0.39%) |
Aug 19, 2016 | 17.68 | 17.74 | 17.40 | 17.53 | 972,204 | -0.20(-1.10%) |
Aug 18, 2016 | 17.59 | 17.75 | 17.59 | 17.73 | 865,922 | +0.08(+0.43%) |
Aug 17, 2016 | 17.61 | 17.66 | 17.35 | 17.65 | 972,526 | +0.08(+0.48%) |
Aug 16, 2016 | 17.51 | 17.57 | 17.39 | 17.57 | 1,228,057 | +0.06(+0.34%) |
Aug 15, 2016 | 17.55 | 17.67 | 17.42 | 17.51 | 813,556 | -0.04(-0.24%) |
Aug 12, 2016 | 17.50 | 17.69 | 17.46 | 17.55 | 585,823 | +0.05(+0.29%) |
Aug 11, 2016 | 17.59 | 17.61 | 17.37 | 17.50 | 640,499 | -0.12(-0.67%) |
Aug 10, 2016 | 17.68 | 17.78 | 17.54 | 17.62 | 580,982 | -0.04(-0.24%) |
Aug 09, 2016 | 17.61 | 17.69 | 17.48 | 17.66 | 788,082 | +0.03(+0.14%) |
Aug 08, 2016 | 17.86 | 17.89 | 17.58 | 17.63 | 1,288,352 | -0.21(-1.19%) |
Aug 05, 2016 | 17.76 | 17.87 | 17.69 | 17.85 | 816,230 | +0.12(+0.67%) |
Aug 04, 2016 | 17.63 | 17.74 | 17.49 | 17.73 | 1,147,569 | +0.14(+0.77%) |
Aug 03, 2016 | 17.44 | 17.59 | 17.29 | 17.59 | 1,432,780 | +0.16(+0.92%) |
Aug 02, 2016 | 17.74 | 17.79 | 17.43 | 17.43 | 1,427,872 | -0.40(-2.24%) |