Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.12 | 15.30 | 14.84 | 15.07 | 317,662 | +0.05(+0.30%) |
Oct 28, 2016 | 15.03 | 15.26 | 14.71 | 15.03 | 392,643 | -0.05(-0.30%) |
Oct 27, 2016 | 15.44 | 15.44 | 15.03 | 15.07 | 268,647 | -0.27(-1.79%) |
Oct 26, 2016 | 15.62 | 15.62 | 15.07 | 15.35 | 395,235 | -0.18(-1.18%) |
Oct 25, 2016 | 15.44 | 15.58 | 15.17 | 15.53 | 325,701 | +0.05(+0.30%) |
Oct 24, 2016 | 15.49 | 15.62 | 15.44 | 15.49 | 237,060 | +0.05(+0.30%) |
Oct 21, 2016 | 15.62 | 15.90 | 15.35 | 15.44 | 345,283 | -0.09(-0.59%) |
Oct 20, 2016 | 16.13 | 16.13 | 15.21 | 15.53 | 584,897 | -0.50(-3.14%) |
Oct 19, 2016 | 16.04 | 16.54 | 15.58 | 16.04 | 841,773 | -1.05(-6.17%) |
Oct 18, 2016 | 17.32 | 17.32 | 17.04 | 17.09 | 107,507 | +0.05(+0.27%) |
Oct 17, 2016 | 17.14 | 17.20 | 16.95 | 17.04 | 176,735 | -0.18(-1.06%) |
Oct 14, 2016 | 17.36 | 17.50 | 17.09 | 17.23 | 137,309 | +0.00(+0.00%) |
Oct 13, 2016 | 17.46 | 17.46 | 17.18 | 17.23 | 166,480 | -0.32(-1.83%) |
Oct 12, 2016 | 17.46 | 17.78 | 17.38 | 17.55 | 98,821 | +0.18(+1.06%) |
Oct 11, 2016 | 17.91 | 17.91 | 17.36 | 17.36 | 173,413 | -0.50(-2.82%) |
Oct 10, 2016 | 17.69 | 18.10 | 17.57 | 17.87 | 122,076 | +0.33(+1.88%) |
Oct 07, 2016 | 17.54 | 17.61 | 17.41 | 17.54 | 121,536 | +0.06(+0.37%) |
Oct 06, 2016 | 17.39 | 17.50 | 17.29 | 17.47 | 99,958 | +0.01(+0.05%) |
Oct 05, 2016 | 17.48 | 17.58 | 17.42 | 17.47 | 113,797 | +0.07(+0.42%) |
Oct 04, 2016 | 17.54 | 17.63 | 17.34 | 17.39 | 155,570 | -0.10(-0.58%) |
Oct 03, 2016 | 17.58 | 17.72 | 17.45 | 17.49 | 196,896 | -0.18(-1.04%) |
Sep 30, 2016 | 17.77 | 17.79 | 17.50 | 17.68 | 409,205 | +0.02(+0.10%) |
Sep 29, 2016 | 17.99 | 17.99 | 17.63 | 17.66 | 86,835 | -0.38(-2.13%) |
Sep 28, 2016 | 18.03 | 18.08 | 17.91 | 18.04 | 75,789 | +0.01(+0.05%) |
Sep 27, 2016 | 17.91 | 18.04 | 17.77 | 18.03 | 169,241 | +0.09(+0.51%) |
Sep 26, 2016 | 18.06 | 18.12 | 17.91 | 17.94 | 191,792 | -0.17(-0.96%) |
Sep 23, 2016 | 18.02 | 18.19 | 17.92 | 18.12 | 167,901 | +0.04(+0.20%) |
Sep 22, 2016 | 17.72 | 18.08 | 17.64 | 18.08 | 227,881 | +0.49(+2.76%) |
Sep 21, 2016 | 17.63 | 17.74 | 17.37 | 17.59 | 146,970 | +0.05(+0.26%) |
Sep 20, 2016 | 17.70 | 17.77 | 17.46 | 17.55 | 224,390 | -0.13(-0.73%) |
Sep 19, 2016 | 17.60 | 17.84 | 17.60 | 17.68 | 91,294 | +0.13(+0.73%) |
Sep 16, 2016 | 17.65 | 17.77 | 17.51 | 17.55 | 366,000 | -0.10(-0.57%) |
Sep 15, 2016 | 17.32 | 17.68 | 17.25 | 17.65 | 152,055 | +0.29(+1.69%) |
Sep 14, 2016 | 17.44 | 17.70 | 17.32 | 17.36 | 146,167 | -0.07(-0.42%) |
Sep 13, 2016 | 17.56 | 17.56 | 17.34 | 17.43 | 182,364 | -0.20(-1.14%) |
Sep 12, 2016 | 17.25 | 17.73 | 17.25 | 17.63 | 187,016 | +0.17(+1.00%) |
Sep 09, 2016 | 17.83 | 18.05 | 17.43 | 17.46 | 190,216 | -0.50(-2.81%) |
Sep 08, 2016 | 17.95 | 18.04 | 17.87 | 17.96 | 136,687 | -0.01(-0.05%) |
Sep 07, 2016 | 17.81 | 18.01 | 17.69 | 17.97 | 243,357 | +0.17(+0.98%) |
Sep 06, 2016 | 17.88 | 17.88 | 17.67 | 17.80 | 194,004 | -0.07(-0.41%) |
Sep 02, 2016 | 18.00 | 17.87 | 17.87 | 17.87 | 195,231 | -0.05(-0.26%) |
Sep 01, 2016 | 17.84 | 18.02 | 17.64 | 17.91 | 182,362 | +0.09(+0.51%) |
Aug 31, 2016 | 17.80 | 17.98 | 17.61 | 17.82 | 217,229 | -0.03(-0.15%) |
Aug 30, 2016 | 17.90 | 17.94 | 17.79 | 17.85 | 78,251 | -0.04(-0.21%) |
Aug 29, 2016 | 17.71 | 17.92 | 17.61 | 17.89 | 126,983 | +0.26(+1.46%) |
Aug 26, 2016 | 17.61 | 17.83 | 17.30 | 17.63 | 168,093 | -0.01(-0.05%) |
Aug 25, 2016 | 17.45 | 17.80 | 17.32 | 17.64 | 209,391 | +0.23(+1.32%) |
Aug 24, 2016 | 17.51 | 17.61 | 17.39 | 17.41 | 183,844 | -0.06(-0.37%) |
Aug 23, 2016 | 17.53 | 17.65 | 17.47 | 17.47 | 188,977 | -0.05(-0.31%) |
Aug 22, 2016 | 17.33 | 17.62 | 17.26 | 17.53 | 186,241 | +0.16(+0.90%) |
Aug 19, 2016 | 17.46 | 17.46 | 17.25 | 17.37 | 387,310 | -0.08(-0.47%) |
Aug 18, 2016 | 17.43 | 17.58 | 17.36 | 17.46 | 385,554 | -0.01(-0.05%) |
Aug 17, 2016 | 17.50 | 17.69 | 17.41 | 17.47 | 277,680 | -0.04(-0.21%) |
Aug 16, 2016 | 17.68 | 17.73 | 17.49 | 17.50 | 194,900 | -0.18(-1.04%) |
Aug 15, 2016 | 17.86 | 18.02 | 17.69 | 17.69 | 179,862 | -0.08(-0.46%) |
Aug 12, 2016 | 17.88 | 17.97 | 17.76 | 17.77 | 129,516 | -0.09(-0.51%) |
Aug 11, 2016 | 17.88 | 18.01 | 17.69 | 17.86 | 506,323 | +0.05(+0.31%) |
Aug 10, 2016 | 17.83 | 17.91 | 17.66 | 17.80 | 290,697 | -0.07(-0.41%) |
Aug 09, 2016 | 17.78 | 17.89 | 17.72 | 17.88 | 169,253 | +0.10(+0.57%) |
Aug 08, 2016 | 17.83 | 17.83 | 17.60 | 17.78 | 150,880 | -0.03(-0.15%) |
Aug 05, 2016 | 17.73 | 17.88 | 17.60 | 17.80 | 152,009 | +0.18(+1.04%) |
Aug 04, 2016 | 17.67 | 17.78 | 17.59 | 17.62 | 157,022 | +0.01(+0.05%) |
Aug 03, 2016 | 17.53 | 17.71 | 17.36 | 17.61 | 232,911 | +0.12(+0.67%) |
Aug 02, 2016 | 17.68 | 17.78 | 17.33 | 17.49 | 213,663 | -0.24(-1.33%) |