Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.90 | 15.10 | 13.90 | 14.40 | 4,079 | +0.60(+4.35%) |
Oct 28, 2016 | 14.50 | 14.51 | 13.20 | 13.80 | 12,242 | -1.10(-7.38%) |
Oct 27, 2016 | 15.00 | 15.45 | 14.90 | 14.90 | 5,567 | -0.30(-1.97%) |
Oct 26, 2016 | 16.10 | 16.10 | 15.10 | 15.20 | 17,479 | -0.40(-2.56%) |
Oct 25, 2016 | 15.40 | 15.80 | 15.20 | 15.60 | 12,562 | -0.20(-1.27%) |
Oct 24, 2016 | 15.87 | 16.10 | 15.30 | 15.80 | 6,093 | -0.30(-1.86%) |
Oct 21, 2016 | 16.00 | 16.25 | 15.40 | 16.10 | 11,094 | +0.00(+0.00%) |
Oct 20, 2016 | 16.15 | 16.20 | 16.10 | 16.10 | 890 | +0.00(+0.00%) |
Oct 19, 2016 | 16.05 | 16.30 | 16.00 | 16.10 | 912 | +0.10(+0.63%) |
Oct 18, 2016 | 16.00 | 16.30 | 16.00 | 16.00 | 1,169 | +0.00(+0.00%) |
Oct 17, 2016 | 16.10 | 16.10 | 16.00 | 16.00 | 81 | -0.10(-0.62%) |
Oct 14, 2016 | 15.82 | 16.10 | 15.80 | 16.10 | 1,261 | +0.30(+1.90%) |
Oct 13, 2016 | 15.20 | 16.00 | 15.20 | 15.80 | 7,103 | -0.10(-0.62%) |
Oct 12, 2016 | 15.99 | 16.70 | 15.80 | 15.90 | 6,444 | -0.00(-0.01%) |
Oct 11, 2016 | 15.67 | 16.20 | 15.50 | 15.90 | 6,599 | -0.04(-0.22%) |
Oct 10, 2016 | 15.70 | 16.10 | 15.40 | 15.94 | 1,947 | +0.24(+1.50%) |
Oct 07, 2016 | 15.20 | 15.90 | 15.20 | 15.70 | 1,489 | +0.40(+2.61%) |
Oct 06, 2016 | 15.90 | 15.90 | 15.30 | 15.30 | 1,377 | -0.10(-0.65%) |
Oct 05, 2016 | 16.40 | 17.00 | 15.30 | 15.40 | 4,481 | -0.50(-3.14%) |
Oct 04, 2016 | 15.80 | 16.90 | 15.80 | 15.90 | 1,664 | +0.10(+0.63%) |
Oct 03, 2016 | 15.15 | 17.00 | 15.15 | 15.80 | 4,597 | +0.40(+2.60%) |
Sep 30, 2016 | 16.30 | 16.70 | 15.40 | 15.40 | 4,720 | -0.70(-4.35%) |
Sep 29, 2016 | 16.20 | 16.60 | 16.00 | 16.10 | 1,025 | +0.00(+0.00%) |
Sep 28, 2016 | 16.30 | 16.60 | 16.00 | 16.10 | 1,062 | -0.10(-0.62%) |
Sep 27, 2016 | 16.70 | 16.70 | 16.00 | 16.20 | 1,103 | +0.10(+0.62%) |
Sep 26, 2016 | 16.10 | 16.60 | 16.10 | 16.10 | 1,250 | -0.50(-3.01%) |
Sep 23, 2016 | 16.50 | 17.60 | 16.10 | 16.60 | 19,906 | +0.10(+0.61%) |
Sep 22, 2016 | 17.30 | 17.60 | 16.50 | 16.50 | 3,304 | -0.90(-5.17%) |
Sep 21, 2016 | 17.20 | 17.70 | 16.40 | 17.40 | 4,748 | +0.40(+2.35%) |
Sep 20, 2016 | 15.90 | 17.40 | 15.50 | 17.00 | 15,529 | +1.10(+6.92%) |
Sep 19, 2016 | 15.70 | 16.50 | 15.40 | 15.90 | 2,483 | +0.20(+1.27%) |
Sep 16, 2016 | 15.50 | 16.75 | 15.00 | 15.70 | 3,106 | +0.20(+1.29%) |
Sep 15, 2016 | 15.05 | 15.60 | 14.60 | 15.50 | 3,784 | +0.70(+4.73%) |
Sep 14, 2016 | 15.30 | 15.60 | 14.60 | 14.80 | 8,511 | -0.50(-3.27%) |
Sep 13, 2016 | 16.40 | 17.20 | 15.30 | 15.30 | 9,728 | -1.00(-6.13%) |
Sep 12, 2016 | 16.70 | 16.86 | 16.10 | 16.30 | 6,326 | -0.40(-2.40%) |
Sep 09, 2016 | 16.90 | 17.30 | 16.70 | 16.70 | 2,180 | -0.30(-1.76%) |
Sep 08, 2016 | 17.28 | 17.30 | 16.90 | 17.00 | 1,029 | +0.00(+0.00%) |
Sep 07, 2016 | 17.30 | 17.80 | 17.00 | 17.00 | 2,762 | -0.30(-1.73%) |
Sep 06, 2016 | 16.60 | 17.90 | 16.60 | 17.30 | 3,524 | +0.40(+2.37%) |
Sep 02, 2016 | 17.20 | 16.90 | 16.90 | 16.90 | 640 | -0.20(-1.17%) |
Sep 01, 2016 | 17.50 | 17.60 | 17.00 | 17.10 | 583 | -0.18(-1.04%) |
Aug 31, 2016 | 17.40 | 17.40 | 16.90 | 17.28 | 1,069 | -0.02(-0.12%) |
Aug 30, 2016 | 18.10 | 18.10 | 16.90 | 17.30 | 3,658 | +0.40(+2.37%) |
Aug 29, 2016 | 17.26 | 17.26 | 16.50 | 16.90 | 3,403 | +0.40(+2.42%) |
Aug 26, 2016 | 17.80 | 18.70 | 16.40 | 16.50 | 7,427 | -1.50(-8.33%) |
Aug 25, 2016 | 17.80 | 18.40 | 17.80 | 18.00 | 4,917 | +0.10(+0.56%) |
Aug 24, 2016 | 18.36 | 18.36 | 17.90 | 17.90 | 2,530 | -0.50(-2.72%) |
Aug 23, 2016 | 18.60 | 18.60 | 18.20 | 18.40 | 678 | -0.30(-1.60%) |
Aug 22, 2016 | 19.20 | 19.20 | 18.35 | 18.70 | 969 | +0.10(+0.54%) |
Aug 19, 2016 | 18.30 | 18.90 | 18.30 | 18.60 | 1,923 | +0.20(+1.09%) |
Aug 18, 2016 | 18.00 | 18.80 | 18.00 | 18.40 | 1,913 | +0.40(+2.22%) |
Aug 17, 2016 | 18.00 | 18.60 | 17.81 | 18.00 | 1,161 | +0.10(+0.56%) |
Aug 16, 2016 | 18.10 | 18.70 | 17.90 | 17.90 | 655 | -0.50(-2.72%) |
Aug 15, 2016 | 18.00 | 18.60 | 18.00 | 18.40 | 1,372 | +0.00(+0.01%) |
Aug 12, 2016 | 18.10 | 18.90 | 18.00 | 18.40 | 1,329 | +0.20(+1.09%) |
Aug 11, 2016 | 18.16 | 18.20 | 17.97 | 18.20 | 524 | +0.20(+1.11%) |
Aug 10, 2016 | 17.30 | 18.20 | 17.30 | 18.00 | 2,518 | +0.70(+4.05%) |
Aug 09, 2016 | 19.00 | 19.60 | 17.10 | 17.30 | 7,285 | -1.90(-9.90%) |
Aug 08, 2016 | 19.50 | 19.82 | 19.00 | 19.20 | 1,938 | -0.10(-0.52%) |
Aug 05, 2016 | 19.50 | 20.00 | 19.20 | 19.30 | 929 | -0.30(-1.53%) |
Aug 04, 2016 | 19.80 | 20.39 | 19.50 | 19.60 | 2,690 | +0.30(+1.55%) |
Aug 03, 2016 | 20.20 | 20.20 | 19.30 | 19.30 | 7,194 | -0.70(-3.50%) |
Aug 02, 2016 | 20.20 | 20.80 | 19.60 | 20.00 | 2,439 | +0.20(+1.01%) |