Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.13 | 17.13 | 16.73 | 16.77 | 55,006 | -0.26(-1.52%) |
Oct 28, 2016 | 16.84 | 17.17 | 16.79 | 17.03 | 118,324 | +0.21(+1.28%) |
Oct 27, 2016 | 16.91 | 17.03 | 16.68 | 16.82 | 85,982 | -0.06(-0.37%) |
Oct 26, 2016 | 16.40 | 16.97 | 16.36 | 16.88 | 92,747 | +0.42(+2.55%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.46 | 16.46 | 71,288 | -0.38(-2.28%) |
Oct 24, 2016 | 16.72 | 16.95 | 16.70 | 16.84 | 33,079 | +0.16(+0.97%) |
Oct 21, 2016 | 16.44 | 16.75 | 16.32 | 16.68 | 72,122 | +0.11(+0.65%) |
Oct 20, 2016 | 16.52 | 16.65 | 16.38 | 16.57 | 19,021 | +0.05(+0.32%) |
Oct 19, 2016 | 16.42 | 16.60 | 16.25 | 16.52 | 12,701 | +0.11(+0.65%) |
Oct 18, 2016 | 16.37 | 16.50 | 16.20 | 16.41 | 21,493 | +0.23(+1.44%) |
Oct 17, 2016 | 16.29 | 16.30 | 16.05 | 16.18 | 27,123 | -0.02(-0.11%) |
Oct 14, 2016 | 16.21 | 16.44 | 16.14 | 16.20 | 138,780 | -0.03(-0.17%) |
Oct 13, 2016 | 16.00 | 16.28 | 15.83 | 16.22 | 88,984 | +0.04(+0.22%) |
Oct 12, 2016 | 16.17 | 16.39 | 16.10 | 16.19 | 106,729 | +0.06(+0.39%) |
Oct 11, 2016 | 16.48 | 16.48 | 16.10 | 16.13 | 38,616 | -0.34(-2.06%) |
Oct 10, 2016 | 16.22 | 16.57 | 16.17 | 16.47 | 37,944 | +0.25(+1.54%) |
Oct 07, 2016 | 16.42 | 16.45 | 16.10 | 16.22 | 76,349 | -0.13(-0.77%) |
Oct 06, 2016 | 16.27 | 16.52 | 16.27 | 16.34 | 48,778 | +0.04(+0.22%) |
Oct 05, 2016 | 16.41 | 16.55 | 16.29 | 16.31 | 68,390 | -0.09(-0.55%) |
Oct 04, 2016 | 16.73 | 16.73 | 16.32 | 16.39 | 34,878 | -0.28(-1.66%) |
Oct 03, 2016 | 16.77 | 16.84 | 16.57 | 16.67 | 24,091 | -0.09(-0.53%) |
Sep 30, 2016 | 16.79 | 16.97 | 16.74 | 16.76 | 107,994 | +0.04(+0.21%) |
Sep 29, 2016 | 17.20 | 17.36 | 16.71 | 16.73 | 57,562 | -0.45(-2.60%) |
Sep 28, 2016 | 16.93 | 17.28 | 16.93 | 17.17 | 79,799 | +0.33(+1.96%) |
Sep 27, 2016 | 16.67 | 16.89 | 16.62 | 16.84 | 109,806 | +0.12(+0.70%) |
Sep 26, 2016 | 16.57 | 16.93 | 16.57 | 16.73 | 106,037 | +0.01(+0.05%) |
Sep 23, 2016 | 16.90 | 17.11 | 16.64 | 16.72 | 162,603 | -0.10(-0.59%) |
Sep 22, 2016 | 16.73 | 16.99 | 16.69 | 16.82 | 68,827 | +0.15(+0.91%) |
Sep 21, 2016 | 16.22 | 16.73 | 16.03 | 16.66 | 205,607 | +0.47(+2.87%) |
Sep 20, 2016 | 16.30 | 16.44 | 16.13 | 16.20 | 58,159 | -0.13(-0.77%) |
Sep 19, 2016 | 16.14 | 16.44 | 16.10 | 16.32 | 19,961 | +0.18(+1.11%) |
Sep 16, 2016 | 16.05 | 16.14 | 15.88 | 16.14 | 84,335 | +0.04(+0.22%) |
Sep 15, 2016 | 16.16 | 16.30 | 16.08 | 16.11 | 34,841 | +0.01(+0.06%) |
Sep 14, 2016 | 16.13 | 16.22 | 15.92 | 16.10 | 56,780 | +0.00(+0.00%) |
Sep 13, 2016 | 16.05 | 16.14 | 15.83 | 16.10 | 81,561 | -0.03(-0.17%) |
Sep 12, 2016 | 16.00 | 16.26 | 15.84 | 16.13 | 73,424 | -0.04(-0.28%) |
Sep 09, 2016 | 16.23 | 16.30 | 16.07 | 16.17 | 131,659 | -0.15(-0.93%) |
Sep 08, 2016 | 16.13 | 16.39 | 15.93 | 16.32 | 166,116 | +0.22(+1.39%) |
Sep 07, 2016 | 16.28 | 16.28 | 15.99 | 16.10 | 132,122 | -0.21(-1.26%) |
Sep 06, 2016 | 16.39 | 16.48 | 16.22 | 16.31 | 31,868 | -0.10(-0.60%) |
Sep 02, 2016 | 16.22 | 16.40 | 16.40 | 16.40 | 53,106 | +0.30(+1.89%) |
Sep 01, 2016 | 16.19 | 16.19 | 15.88 | 16.10 | 20,528 | +0.01(+0.06%) |
Aug 31, 2016 | 16.10 | 16.25 | 16.01 | 16.09 | 18,388 | -0.07(-0.44%) |
Aug 30, 2016 | 16.32 | 16.53 | 16.05 | 16.16 | 65,334 | -0.16(-0.99%) |
Aug 29, 2016 | 16.32 | 16.53 | 16.28 | 16.32 | 36,487 | -0.06(-0.38%) |
Aug 26, 2016 | 16.53 | 16.70 | 16.32 | 16.39 | 14,996 | -0.13(-0.81%) |
Aug 25, 2016 | 16.52 | 16.77 | 16.44 | 16.52 | 55,492 | -0.04(-0.27%) |
Aug 24, 2016 | 16.47 | 16.70 | 16.39 | 16.56 | 157,759 | +0.13(+0.82%) |
Aug 23, 2016 | 16.48 | 16.73 | 16.31 | 16.43 | 42,891 | +0.04(+0.27%) |
Aug 22, 2016 | 16.18 | 16.40 | 16.02 | 16.39 | 65,773 | +0.12(+0.71%) |
Aug 19, 2016 | 16.14 | 16.44 | 16.03 | 16.27 | 32,995 | +0.12(+0.72%) |
Aug 18, 2016 | 16.03 | 16.23 | 15.82 | 16.15 | 43,304 | +0.13(+0.84%) |
Aug 17, 2016 | 16.46 | 16.46 | 15.83 | 16.02 | 122,987 | -0.44(-2.66%) |
Aug 16, 2016 | 16.27 | 16.47 | 16.14 | 16.46 | 46,023 | +0.23(+1.43%) |
Aug 15, 2016 | 16.12 | 16.43 | 16.12 | 16.22 | 34,484 | +0.12(+0.72%) |
Aug 12, 2016 | 16.04 | 16.29 | 15.84 | 16.11 | 39,789 | +0.07(+0.45%) |
Aug 11, 2016 | 15.52 | 16.06 | 15.39 | 16.04 | 198,865 | +0.71(+4.61%) |
Aug 10, 2016 | 15.36 | 15.45 | 15.17 | 15.33 | 171,540 | -0.10(-0.64%) |
Aug 09, 2016 | 15.43 | 15.52 | 15.28 | 15.43 | 74,238 | +0.03(+0.17%) |
Aug 08, 2016 | 15.47 | 15.48 | 15.16 | 15.40 | 53,051 | -0.11(-0.69%) |
Aug 05, 2016 | 14.33 | 15.56 | 14.33 | 15.51 | 167,666 | +0.93(+6.38%) |
Aug 04, 2016 | 14.48 | 14.65 | 14.45 | 14.58 | 26,779 | +0.08(+0.56%) |
Aug 03, 2016 | 14.38 | 14.61 | 14.31 | 14.50 | 33,584 | +0.05(+0.37%) |
Aug 02, 2016 | 14.59 | 14.94 | 14.38 | 14.45 | 167,053 | -0.21(-1.40%) |