Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.10 | 17.80 | 17.09 | 17.75 | 222,342 | +0.80(+4.72%) |
Oct 28, 2016 | 16.85 | 17.05 | 16.85 | 16.95 | 92,697 | +0.00(+0.00%) |
Oct 27, 2016 | 17.00 | 17.20 | 16.85 | 16.95 | 53,775 | +0.00(+0.00%) |
Oct 26, 2016 | 17.00 | 17.15 | 16.90 | 16.95 | 128,242 | -0.20(-1.17%) |
Oct 25, 2016 | 17.05 | 17.15 | 16.85 | 17.15 | 68,431 | +0.00(+0.00%) |
Oct 24, 2016 | 17.25 | 17.30 | 16.95 | 17.15 | 100,131 | -0.05(-0.29%) |
Oct 21, 2016 | 16.90 | 17.40 | 16.90 | 17.20 | 91,950 | +0.05(+0.29%) |
Oct 20, 2016 | 16.40 | 17.38 | 16.25 | 17.15 | 170,240 | +0.60(+3.63%) |
Oct 19, 2016 | 16.45 | 17.05 | 16.40 | 16.55 | 168,532 | +0.05(+0.30%) |
Oct 18, 2016 | 16.00 | 17.00 | 16.00 | 16.50 | 186,625 | +0.50(+3.12%) |
Oct 17, 2016 | 16.05 | 16.05 | 15.80 | 16.00 | 73,458 | -0.19(-1.17%) |
Oct 14, 2016 | 16.01 | 16.43 | 15.89 | 16.19 | 149,031 | +0.27(+1.70%) |
Oct 13, 2016 | 15.77 | 16.05 | 15.62 | 15.92 | 110,141 | -0.06(-0.38%) |
Oct 12, 2016 | 15.69 | 16.20 | 15.46 | 15.98 | 113,738 | +0.35(+2.24%) |
Oct 11, 2016 | 15.84 | 15.84 | 15.32 | 15.63 | 154,353 | -0.26(-1.64%) |
Oct 10, 2016 | 15.72 | 16.11 | 15.72 | 15.89 | 237,583 | +0.04(+0.25%) |
Oct 07, 2016 | 15.85 | 15.95 | 15.49 | 15.85 | 138,148 | -0.06(-0.38%) |
Oct 06, 2016 | 15.90 | 16.04 | 15.87 | 15.91 | 76,195 | -0.07(-0.44%) |
Oct 05, 2016 | 15.45 | 16.13 | 15.28 | 15.98 | 207,544 | +0.53(+3.43%) |
Oct 04, 2016 | 15.45 | 15.51 | 15.29 | 15.45 | 135,889 | -0.04(-0.26%) |
Oct 03, 2016 | 15.23 | 15.70 | 15.23 | 15.49 | 158,913 | +0.17(+1.11%) |
Sep 30, 2016 | 15.69 | 16.00 | 15.21 | 15.32 | 282,605 | -0.36(-2.30%) |
Sep 29, 2016 | 15.99 | 16.15 | 15.65 | 15.68 | 115,138 | -0.49(-3.03%) |
Sep 28, 2016 | 16.10 | 16.25 | 15.68 | 16.17 | 110,388 | +0.08(+0.50%) |
Sep 27, 2016 | 15.78 | 16.13 | 15.75 | 16.09 | 57,656 | +0.14(+0.88%) |
Sep 26, 2016 | 16.00 | 16.05 | 15.72 | 15.95 | 49,327 | -0.27(-1.66%) |
Sep 23, 2016 | 16.16 | 16.30 | 16.09 | 16.22 | 142,107 | -0.02(-0.12%) |
Sep 22, 2016 | 16.20 | 16.35 | 15.89 | 16.24 | 173,177 | -0.01(-0.06%) |
Sep 21, 2016 | 16.10 | 16.30 | 15.87 | 16.25 | 176,094 | +0.15(+0.93%) |
Sep 20, 2016 | 16.00 | 16.14 | 15.83 | 16.10 | 93,567 | +0.12(+0.75%) |
Sep 19, 2016 | 15.64 | 16.43 | 15.46 | 15.98 | 208,739 | +0.39(+2.50%) |
Sep 16, 2016 | 16.00 | 16.01 | 15.50 | 15.59 | 151,875 | -0.40(-2.50%) |
Sep 15, 2016 | 15.70 | 16.00 | 15.54 | 15.99 | 68,596 | +0.40(+2.57%) |
Sep 14, 2016 | 15.77 | 15.99 | 15.50 | 15.59 | 184,749 | -0.33(-2.07%) |
Sep 13, 2016 | 15.80 | 16.17 | 15.24 | 15.92 | 189,207 | -0.15(-0.93%) |
Sep 12, 2016 | 15.57 | 17.12 | 15.28 | 16.07 | 283,328 | +0.87(+5.72%) |
Sep 09, 2016 | 17.00 | 17.17 | 15.19 | 15.20 | 368,786 | -1.75(-10.32%) |
Sep 08, 2016 | 16.62 | 17.16 | 16.38 | 16.95 | 181,255 | +0.35(+2.11%) |
Sep 07, 2016 | 16.65 | 16.70 | 16.46 | 16.60 | 80,056 | +0.10(+0.61%) |
Sep 06, 2016 | 16.69 | 16.93 | 16.42 | 16.50 | 105,589 | -0.07(-0.42%) |
Sep 02, 2016 | 16.48 | 16.57 | 16.57 | 16.57 | 110,900 | +0.24(+1.47%) |
Sep 01, 2016 | 16.68 | 17.04 | 16.17 | 16.33 | 102,699 | -0.38(-2.27%) |
Aug 31, 2016 | 16.73 | 17.06 | 16.27 | 16.71 | 135,047 | -0.07(-0.42%) |
Aug 30, 2016 | 16.79 | 17.16 | 16.74 | 16.78 | 165,232 | -0.07(-0.42%) |
Aug 29, 2016 | 17.00 | 17.50 | 16.75 | 16.85 | 106,628 | -0.16(-0.94%) |
Aug 26, 2016 | 17.12 | 17.19 | 16.68 | 17.01 | 111,364 | +0.02(+0.12%) |
Aug 25, 2016 | 16.96 | 18.03 | 16.70 | 16.99 | 265,578 | +0.09(+0.53%) |
Aug 24, 2016 | 17.27 | 17.49 | 16.73 | 16.90 | 150,215 | -0.48(-2.76%) |
Aug 23, 2016 | 17.46 | 17.89 | 17.28 | 17.38 | 146,444 | +0.00(+0.00%) |
Aug 22, 2016 | 17.48 | 17.69 | 17.11 | 17.38 | 93,749 | -0.22(-1.25%) |
Aug 19, 2016 | 17.80 | 17.99 | 17.48 | 17.60 | 113,674 | -0.21(-1.18%) |
Aug 18, 2016 | 17.77 | 17.93 | 17.10 | 17.81 | 127,674 | -0.08(-0.45%) |
Aug 17, 2016 | 17.90 | 18.05 | 17.70 | 17.89 | 136,709 | +0.02(+0.11%) |
Aug 16, 2016 | 17.90 | 17.93 | 17.46 | 17.87 | 84,144 | -0.13(-0.72%) |
Aug 15, 2016 | 18.10 | 18.10 | 17.52 | 18.00 | 142,817 | -0.12(-0.66%) |
Aug 12, 2016 | 17.88 | 18.20 | 17.71 | 18.12 | 102,881 | +0.16(+0.89%) |
Aug 11, 2016 | 18.16 | 18.16 | 17.73 | 17.96 | 104,024 | -0.15(-0.83%) |
Aug 10, 2016 | 18.06 | 18.43 | 17.94 | 18.11 | 89,050 | -0.03(-0.17%) |
Aug 09, 2016 | 19.11 | 19.38 | 17.95 | 18.14 | 318,674 | -1.09(-5.67%) |
Aug 08, 2016 | 18.99 | 19.87 | 18.82 | 19.23 | 324,675 | +0.29(+1.53%) |
Aug 05, 2016 | 18.30 | 19.00 | 18.22 | 18.94 | 240,227 | +0.66(+3.61%) |
Aug 04, 2016 | 18.00 | 18.43 | 17.84 | 18.28 | 159,769 | +0.29(+1.61%) |
Aug 03, 2016 | 17.74 | 18.00 | 17.64 | 17.99 | 62,800 | +0.40(+2.27%) |
Aug 02, 2016 | 18.00 | 18.00 | 17.49 | 17.59 | 93,424 | -0.40(-2.22%) |