Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.94 | 16.20 | 15.84 | 16.17 | 485,440 | +0.32(+1.99%) |
Oct 28, 2016 | 15.80 | 15.96 | 15.70 | 15.85 | 560,813 | +0.04(+0.22%) |
Oct 27, 2016 | 16.27 | 16.27 | 15.77 | 15.82 | 626,723 | -0.41(-2.52%) |
Oct 26, 2016 | 16.39 | 16.39 | 16.11 | 16.23 | 346,985 | -0.24(-1.44%) |
Oct 25, 2016 | 16.39 | 16.48 | 16.36 | 16.46 | 658,964 | +0.01(+0.09%) |
Oct 24, 2016 | 16.42 | 16.64 | 16.32 | 16.45 | 560,612 | +0.07(+0.43%) |
Oct 21, 2016 | 16.32 | 16.48 | 16.32 | 16.38 | 415,155 | -0.04(-0.25%) |
Oct 20, 2016 | 16.38 | 16.53 | 16.26 | 16.42 | 490,405 | +0.03(+0.21%) |
Oct 19, 2016 | 16.34 | 16.46 | 16.26 | 16.39 | 394,568 | +0.03(+0.17%) |
Oct 18, 2016 | 16.32 | 16.52 | 16.28 | 16.36 | 478,341 | +0.16(+0.99%) |
Oct 17, 2016 | 16.19 | 16.32 | 16.14 | 16.20 | 621,566 | +0.06(+0.35%) |
Oct 14, 2016 | 16.47 | 16.47 | 16.04 | 16.14 | 853,369 | +0.06(+0.39%) |
Oct 13, 2016 | 15.74 | 16.39 | 15.74 | 16.08 | 1,193,682 | +0.28(+1.77%) |
Oct 12, 2016 | 15.65 | 15.86 | 15.63 | 15.80 | 434,063 | +0.17(+1.12%) |
Oct 11, 2016 | 15.78 | 15.86 | 15.54 | 15.63 | 536,111 | -0.18(-1.15%) |
Oct 10, 2016 | 15.51 | 15.82 | 15.49 | 15.81 | 1,023,151 | +0.32(+2.07%) |
Oct 07, 2016 | 15.57 | 15.79 | 15.41 | 15.49 | 1,134,448 | -0.02(-0.13%) |
Oct 06, 2016 | 15.54 | 15.55 | 15.26 | 15.51 | 2,265,715 | -0.16(-1.02%) |
Oct 05, 2016 | 16.38 | 16.40 | 15.65 | 15.67 | 1,303,354 | -0.61(-3.77%) |
Oct 04, 2016 | 16.76 | 16.76 | 16.23 | 16.28 | 622,577 | -0.50(-2.95%) |
Oct 03, 2016 | 17.01 | 17.02 | 16.69 | 16.78 | 549,441 | -0.31(-1.84%) |
Sep 30, 2016 | 17.09 | 17.26 | 16.98 | 17.09 | 664,302 | +0.01(+0.04%) |
Sep 29, 2016 | 17.20 | 17.26 | 17.01 | 17.08 | 410,996 | -0.26(-1.49%) |
Sep 28, 2016 | 17.08 | 17.35 | 16.98 | 17.34 | 651,957 | +0.29(+1.70%) |
Sep 27, 2016 | 17.32 | 17.35 | 16.98 | 17.05 | 687,376 | -0.19(-1.13%) |
Sep 26, 2016 | 17.16 | 17.34 | 17.13 | 17.25 | 396,793 | +0.05(+0.28%) |
Sep 23, 2016 | 17.10 | 17.27 | 16.93 | 17.20 | 454,832 | +0.06(+0.32%) |
Sep 22, 2016 | 17.04 | 17.23 | 17.02 | 17.14 | 637,002 | +0.25(+1.48%) |
Sep 21, 2016 | 16.51 | 16.91 | 16.20 | 16.89 | 899,225 | +0.42(+2.57%) |
Sep 20, 2016 | 16.50 | 16.52 | 16.39 | 16.47 | 491,206 | +0.09(+0.55%) |
Sep 19, 2016 | 16.14 | 16.41 | 16.14 | 16.38 | 494,074 | +0.23(+1.42%) |
Sep 16, 2016 | 15.95 | 16.16 | 15.84 | 16.15 | 1,590,831 | +0.20(+1.26%) |
Sep 15, 2016 | 15.91 | 16.05 | 15.80 | 15.95 | 1,160,959 | +0.06(+0.35%) |
Sep 14, 2016 | 15.93 | 16.01 | 15.84 | 15.89 | 656,829 | +0.02(+0.13%) |
Sep 13, 2016 | 16.44 | 16.44 | 15.74 | 15.87 | 1,124,300 | -0.65(-3.91%) |
Sep 12, 2016 | 16.40 | 16.63 | 16.29 | 16.52 | 674,252 | +0.03(+0.17%) |
Sep 09, 2016 | 17.16 | 17.22 | 16.45 | 16.49 | 995,926 | -0.86(-4.96%) |
Sep 08, 2016 | 17.41 | 17.43 | 17.23 | 17.35 | 479,874 | -0.12(-0.71%) |
Sep 07, 2016 | 17.34 | 17.49 | 17.34 | 17.47 | 634,240 | +0.13(+0.76%) |
Sep 06, 2016 | 17.36 | 17.45 | 17.29 | 17.34 | 525,241 | -0.01(-0.04%) |
Sep 02, 2016 | 17.23 | 17.35 | 17.35 | 17.35 | 884,004 | +0.22(+1.26%) |
Sep 01, 2016 | 17.20 | 17.22 | 17.03 | 17.13 | 444,428 | -0.10(-0.56%) |
Aug 31, 2016 | 17.18 | 17.31 | 17.13 | 17.23 | 815,669 | -0.01(-0.08%) |
Aug 30, 2016 | 17.28 | 17.28 | 17.09 | 17.25 | 357,493 | -0.02(-0.12%) |
Aug 29, 2016 | 17.01 | 17.27 | 17.00 | 17.27 | 524,123 | +0.34(+1.99%) |
Aug 26, 2016 | 17.18 | 17.23 | 16.80 | 16.93 | 662,387 | -0.24(-1.41%) |
Aug 25, 2016 | 16.81 | 17.19 | 16.81 | 17.17 | 563,308 | +0.34(+2.01%) |
Aug 24, 2016 | 16.95 | 16.95 | 16.67 | 16.83 | 343,931 | -0.15(-0.89%) |
Aug 23, 2016 | 16.92 | 17.02 | 16.85 | 16.98 | 543,210 | +0.14(+0.86%) |
Aug 22, 2016 | 16.78 | 16.90 | 16.76 | 16.84 | 355,599 | +0.05(+0.29%) |
Aug 19, 2016 | 16.84 | 16.85 | 16.69 | 16.79 | 499,329 | -0.04(-0.25%) |
Aug 18, 2016 | 16.87 | 16.96 | 16.72 | 16.83 | 744,264 | -0.03(-0.20%) |
Aug 17, 2016 | 16.76 | 16.92 | 16.45 | 16.87 | 1,311,622 | +0.00(+0.00%) |
Aug 16, 2016 | 16.92 | 16.92 | 16.70 | 16.87 | 600,549 | -0.06(-0.37%) |
Aug 15, 2016 | 17.01 | 17.13 | 16.92 | 16.93 | 432,462 | -0.08(-0.45%) |
Aug 12, 2016 | 17.01 | 17.24 | 16.95 | 17.01 | 376,237 | +0.06(+0.33%) |
Aug 11, 2016 | 17.10 | 17.13 | 16.86 | 16.95 | 510,343 | -0.14(-0.81%) |
Aug 10, 2016 | 17.22 | 17.28 | 16.95 | 17.09 | 794,306 | -0.10(-0.56%) |
Aug 09, 2016 | 16.89 | 17.19 | 16.82 | 17.19 | 760,757 | +0.30(+1.76%) |
Aug 08, 2016 | 17.09 | 17.09 | 16.80 | 16.89 | 1,078,059 | -0.15(-0.85%) |
Aug 05, 2016 | 17.27 | 17.33 | 16.99 | 17.03 | 911,799 | -0.21(-1.20%) |
Aug 04, 2016 | 17.10 | 17.29 | 17.01 | 17.24 | 2,308,611 | +0.18(+1.05%) |
Aug 03, 2016 | 17.27 | 17.36 | 16.76 | 17.06 | 1,425,264 | -0.16(-0.92%) |
Aug 02, 2016 | 17.50 | 17.54 | 17.13 | 17.22 | 809,491 | -0.30(-1.70%) |