Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.69 | 15.89 | 15.67 | 15.84 | 20,232 | +0.47(+3.06%) |
Oct 28, 2016 | 15.36 | 15.49 | 15.33 | 15.37 | 8,436 | -0.01(-0.07%) |
Oct 27, 2016 | 15.46 | 15.48 | 15.38 | 15.38 | 257,255 | -0.12(-0.77%) |
Oct 26, 2016 | 15.55 | 15.64 | 15.50 | 15.50 | 44,059 | +0.23(+1.51%) |
Oct 25, 2016 | 15.26 | 15.35 | 15.21 | 15.27 | 22,459 | +0.06(+0.39%) |
Oct 24, 2016 | 15.17 | 15.24 | 15.14 | 15.21 | 10,264 | -0.03(-0.20%) |
Oct 21, 2016 | 15.13 | 15.26 | 15.13 | 15.24 | 24,277 | -0.21(-1.36%) |
Oct 20, 2016 | 15.35 | 15.48 | 15.35 | 15.45 | 8,491 | -0.17(-1.09%) |
Oct 19, 2016 | 15.57 | 15.62 | 15.53 | 15.62 | 6,468 | -0.04(-0.26%) |
Oct 18, 2016 | 15.67 | 15.75 | 15.61 | 15.66 | 13,633 | +0.50(+3.30%) |
Oct 17, 2016 | 15.27 | 15.32 | 15.14 | 15.16 | 12,211 | -0.15(-0.98%) |
Oct 14, 2016 | 15.49 | 15.51 | 15.24 | 15.31 | 12,586 | +0.46(+3.10%) |
Oct 13, 2016 | 14.70 | 14.88 | 14.69 | 14.85 | 19,176 | -0.06(-0.40%) |
Oct 12, 2016 | 14.91 | 15.01 | 14.89 | 14.91 | 7,931 | -0.05(-0.33%) |
Oct 11, 2016 | 14.97 | 15.04 | 14.82 | 14.96 | 13,832 | +0.15(+1.01%) |
Oct 10, 2016 | 14.66 | 14.96 | 14.66 | 14.81 | 11,352 | -0.13(-0.87%) |
Oct 07, 2016 | 15.14 | 15.15 | 14.85 | 14.94 | 46,755 | -1.20(-7.43%) |
Oct 06, 2016 | 16.09 | 16.19 | 16.02 | 16.14 | 12,711 | -0.31(-1.87%) |
Oct 05, 2016 | 16.65 | 16.69 | 16.40 | 16.45 | 15,041 | -0.52(-3.08%) |
Oct 04, 2016 | 16.78 | 17.10 | 16.74 | 16.97 | 40,246 | -0.20(-1.16%) |
Oct 03, 2016 | 17.02 | 17.26 | 17.02 | 17.17 | 28,940 | -0.06(-0.35%) |
Sep 30, 2016 | 17.07 | 17.26 | 16.99 | 17.23 | 17,659 | +0.23(+1.35%) |
Sep 29, 2016 | 17.43 | 17.47 | 16.88 | 17.00 | 27,961 | +0.20(+1.19%) |
Sep 28, 2016 | 16.49 | 16.85 | 16.45 | 16.80 | 11,200 | +0.48(+2.94%) |
Sep 27, 2016 | 16.11 | 16.35 | 16.06 | 16.32 | 11,475 | -0.20(-1.21%) |
Sep 26, 2016 | 16.60 | 16.60 | 16.51 | 16.52 | 9,538 | -0.26(-1.55%) |
Sep 23, 2016 | 16.71 | 16.80 | 16.67 | 16.78 | 6,974 | -0.12(-0.74%) |
Sep 22, 2016 | 16.81 | 16.98 | 16.81 | 16.91 | 8,795 | +0.59(+3.58%) |
Sep 21, 2016 | 16.11 | 16.32 | 16.09 | 16.32 | 31,652 | +0.04(+0.25%) |
Sep 20, 2016 | 16.43 | 16.43 | 16.24 | 16.28 | 20,403 | -0.13(-0.79%) |
Sep 19, 2016 | 16.42 | 16.51 | 16.36 | 16.41 | 16,233 | +0.36(+2.24%) |
Sep 16, 2016 | 16.04 | 16.11 | 15.96 | 16.05 | 19,930 | -0.36(-2.22%) |
Sep 15, 2016 | 16.39 | 16.45 | 16.32 | 16.41 | 16,746 | -0.05(-0.33%) |
Sep 14, 2016 | 16.45 | 16.58 | 16.43 | 16.47 | 7,247 | +0.23(+1.42%) |
Sep 13, 2016 | 16.44 | 16.49 | 16.19 | 16.24 | 13,973 | -0.35(-2.11%) |
Sep 12, 2016 | 16.21 | 16.62 | 16.18 | 16.59 | 23,947 | +0.06(+0.36%) |
Sep 09, 2016 | 16.84 | 16.84 | 16.53 | 16.53 | 8,570 | -0.54(-3.19%) |
Sep 08, 2016 | 16.95 | 17.10 | 16.95 | 17.07 | 15,165 | +0.02(+0.09%) |
Sep 07, 2016 | 17.03 | 17.12 | 17.03 | 17.06 | 14,306 | +0.03(+0.18%) |
Sep 06, 2016 | 16.98 | 17.09 | 16.97 | 17.03 | 15,537 | +0.28(+1.67%) |
Sep 02, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.79(+4.95%) | |
Sep 01, 2016 | 16.21 | 16.21 | 15.89 | 15.96 | 13,723 | -0.38(-2.33%) |
Aug 31, 2016 | 16.37 | 16.39 | 16.29 | 16.34 | 17,830 | -0.07(-0.43%) |
Aug 30, 2016 | 16.51 | 16.53 | 16.39 | 16.41 | 15,454 | -0.07(-0.42%) |
Aug 29, 2016 | 16.43 | 16.48 | 16.42 | 16.48 | 17,015 | +0.05(+0.30%) |
Aug 26, 2016 | 16.58 | 16.86 | 16.36 | 16.43 | 11,986 | -0.03(-0.18%) |
Aug 25, 2016 | 16.52 | 16.55 | 16.46 | 16.46 | 5,965 | +0.01(+0.06%) |
Aug 24, 2016 | 16.46 | 16.55 | 16.45 | 16.45 | 5,686 | -0.03(-0.18%) |
Aug 23, 2016 | 16.58 | 16.58 | 16.48 | 16.48 | 18,046 | -0.04(-0.24%) |
Aug 22, 2016 | 16.45 | 16.59 | 16.45 | 16.52 | 9,168 | +0.05(+0.30%) |
Aug 19, 2016 | 16.39 | 16.47 | 16.34 | 16.47 | 9,393 | -0.47(-2.77%) |
Aug 18, 2016 | 16.85 | 16.95 | 16.85 | 16.94 | 5,925 | +0.13(+0.77%) |
Aug 17, 2016 | 16.68 | 16.87 | 16.56 | 16.81 | 13,876 | -0.35(-2.01%) |
Aug 16, 2016 | 17.14 | 17.22 | 17.12 | 17.16 | 7,947 | +0.01(+0.03%) |
Aug 15, 2016 | 17.25 | 17.26 | 17.15 | 17.15 | 10,786 | -0.05(-0.29%) |
Aug 12, 2016 | 17.23 | 17.31 | 17.20 | 17.20 | 8,145 | -0.19(-1.07%) |
Aug 11, 2016 | 17.28 | 17.46 | 17.21 | 17.39 | 22,090 | +0.63(+3.74%) |
Aug 10, 2016 | 16.92 | 16.95 | 16.74 | 16.76 | 11,366 | -0.53(-3.07%) |
Aug 09, 2016 | 17.20 | 17.38 | 17.19 | 17.29 | 7,784 | +0.24(+1.41%) |
Aug 08, 2016 | 16.90 | 17.08 | 16.90 | 17.05 | 7,082 | +0.31(+1.85%) |
Aug 05, 2016 | 16.90 | 16.91 | 16.67 | 16.74 | 17,812 | -0.36(-2.11%) |
Aug 04, 2016 | 17.10 | 17.14 | 17.01 | 17.10 | 9,156 | +0.18(+1.03%) |
Aug 03, 2016 | 16.99 | 17.01 | 16.85 | 16.93 | 35,711 | +0.05(+0.27%) |
Aug 02, 2016 | 17.02 | 17.02 | 16.79 | 16.88 | 12,066 | -0.11(-0.65%) |