Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.72 | 17.72 | 17.52 | 17.62 | 97,681 | +0.04(+0.20%) |
Oct 28, 2016 | 17.69 | 17.69 | 17.30 | 17.58 | 44,376 | -0.05(-0.28%) |
Oct 27, 2016 | 17.70 | 17.74 | 17.59 | 17.63 | 57,875 | +0.04(+0.24%) |
Oct 26, 2016 | 17.77 | 17.78 | 17.59 | 17.59 | 40,317 | -0.13(-0.72%) |
Oct 25, 2016 | 17.78 | 17.78 | 17.53 | 17.72 | 82,384 | +0.20(+1.14%) |
Oct 24, 2016 | 17.43 | 17.72 | 17.38 | 17.52 | 24,521 | +0.21(+1.19%) |
Oct 21, 2016 | 17.29 | 17.55 | 17.21 | 17.31 | 49,217 | -0.14(-0.81%) |
Oct 20, 2016 | 17.57 | 17.59 | 17.35 | 17.45 | 48,433 | -0.14(-0.77%) |
Oct 19, 2016 | 17.45 | 17.63 | 17.37 | 17.59 | 17,521 | +0.21(+1.19%) |
Oct 18, 2016 | 17.46 | 17.50 | 17.29 | 17.38 | 21,502 | -0.04(-0.25%) |
Oct 17, 2016 | 17.55 | 17.55 | 17.30 | 17.42 | 13,824 | -0.06(-0.33%) |
Oct 14, 2016 | 17.52 | 17.55 | 17.28 | 17.48 | 26,987 | +0.08(+0.45%) |
Oct 13, 2016 | 17.58 | 17.58 | 17.24 | 17.40 | 24,146 | -0.21(-1.21%) |
Oct 12, 2016 | 17.39 | 17.67 | 17.13 | 17.62 | 22,101 | +0.30(+1.72%) |
Oct 11, 2016 | 17.63 | 17.64 | 17.25 | 17.32 | 19,574 | -0.15(-0.85%) |
Oct 10, 2016 | 17.36 | 17.53 | 17.34 | 17.47 | 42,039 | -0.07(-0.41%) |
Oct 07, 2016 | 17.35 | 17.59 | 17.19 | 17.54 | 27,963 | +0.31(+1.78%) |
Oct 06, 2016 | 17.40 | 17.40 | 17.20 | 17.23 | 26,572 | -0.11(-0.66%) |
Oct 05, 2016 | 17.16 | 17.46 | 17.16 | 17.35 | 27,898 | +0.18(+1.08%) |
Oct 04, 2016 | 17.28 | 17.35 | 17.08 | 17.16 | 35,305 | -0.22(-1.27%) |
Oct 03, 2016 | 17.36 | 17.46 | 17.26 | 17.38 | 35,599 | -0.11(-0.61%) |
Sep 30, 2016 | 17.44 | 17.69 | 17.33 | 17.49 | 78,835 | +0.15(+0.86%) |
Sep 29, 2016 | 17.57 | 17.65 | 17.34 | 17.34 | 25,695 | -0.20(-1.14%) |
Sep 28, 2016 | 17.32 | 17.57 | 17.30 | 17.54 | 20,697 | +0.18(+1.07%) |
Sep 27, 2016 | 17.16 | 17.42 | 17.16 | 17.35 | 26,374 | +0.11(+0.66%) |
Sep 26, 2016 | 17.40 | 17.44 | 17.23 | 17.24 | 35,456 | -0.41(-2.34%) |
Sep 23, 2016 | 17.57 | 17.73 | 17.53 | 17.65 | 27,693 | +0.01(+0.08%) |
Sep 22, 2016 | 17.64 | 17.72 | 17.54 | 17.64 | 75,575 | +0.03(+0.16%) |
Sep 21, 2016 | 17.52 | 17.77 | 17.40 | 17.61 | 37,496 | +0.17(+0.98%) |
Sep 20, 2016 | 17.46 | 17.57 | 17.40 | 17.44 | 29,515 | -0.02(-0.12%) |
Sep 19, 2016 | 17.20 | 17.56 | 17.20 | 17.46 | 30,810 | +0.25(+1.45%) |
Sep 16, 2016 | 17.25 | 17.27 | 17.09 | 17.21 | 96,213 | +0.02(+0.12%) |
Sep 15, 2016 | 17.15 | 17.25 | 17.14 | 17.19 | 30,591 | +0.04(+0.25%) |
Sep 14, 2016 | 17.19 | 17.47 | 17.10 | 17.15 | 30,603 | -0.18(-1.03%) |
Sep 13, 2016 | 17.27 | 17.40 | 17.22 | 17.32 | 70,247 | -0.18(-1.02%) |
Sep 12, 2016 | 17.38 | 17.51 | 17.08 | 17.50 | 53,192 | +0.16(+0.94%) |
Sep 09, 2016 | 17.41 | 17.51 | 17.33 | 17.34 | 76,037 | -0.17(-0.97%) |
Sep 08, 2016 | 16.97 | 17.54 | 16.97 | 17.51 | 62,602 | +0.55(+3.23%) |
Sep 07, 2016 | 16.82 | 16.99 | 16.78 | 16.96 | 96,465 | +0.07(+0.42%) |
Sep 06, 2016 | 16.80 | 16.92 | 16.69 | 16.89 | 37,159 | +0.01(+0.08%) |
Sep 02, 2016 | 16.85 | 16.88 | 16.88 | 16.88 | 37,824 | -0.01(-0.04%) |
Sep 01, 2016 | 16.92 | 16.92 | 16.59 | 16.88 | 40,753 | -0.02(-0.13%) |
Aug 31, 2016 | 16.93 | 16.93 | 16.84 | 16.90 | 39,799 | +0.01(+0.04%) |
Aug 30, 2016 | 16.95 | 16.98 | 16.83 | 16.90 | 29,606 | +0.06(+0.38%) |
Aug 29, 2016 | 17.01 | 17.01 | 16.80 | 16.83 | 23,514 | -0.11(-0.67%) |
Aug 26, 2016 | 16.51 | 16.95 | 16.51 | 16.95 | 30,016 | +0.15(+0.89%) |
Aug 25, 2016 | 16.64 | 16.81 | 16.57 | 16.80 | 40,765 | +0.14(+0.81%) |
Aug 24, 2016 | 16.62 | 16.70 | 16.61 | 16.66 | 29,692 | +0.09(+0.56%) |
Aug 23, 2016 | 16.54 | 16.66 | 16.51 | 16.57 | 44,058 | +0.02(+0.13%) |
Aug 22, 2016 | 16.49 | 16.60 | 16.44 | 16.55 | 23,719 | +0.07(+0.43%) |
Aug 19, 2016 | 16.37 | 16.53 | 16.24 | 16.48 | 47,839 | +0.10(+0.61%) |
Aug 18, 2016 | 16.29 | 16.41 | 16.24 | 16.38 | 86,004 | +0.02(+0.13%) |
Aug 17, 2016 | 16.43 | 16.43 | 16.32 | 16.36 | 57,390 | -0.06(-0.35%) |
Aug 16, 2016 | 16.58 | 16.58 | 16.25 | 16.41 | 42,035 | -0.16(-0.94%) |
Aug 15, 2016 | 16.41 | 16.68 | 16.30 | 16.57 | 48,047 | +0.16(+1.00%) |
Aug 12, 2016 | 16.29 | 16.43 | 16.12 | 16.41 | 88,453 | +0.07(+0.44%) |
Aug 11, 2016 | 16.26 | 16.39 | 16.24 | 16.34 | 42,742 | +0.02(+0.13%) |
Aug 10, 2016 | 16.49 | 16.64 | 16.24 | 16.31 | 31,457 | -0.18(-1.12%) |
Aug 09, 2016 | 16.26 | 16.50 | 16.26 | 16.50 | 39,076 | +0.28(+1.75%) |
Aug 08, 2016 | 16.29 | 16.46 | 15.75 | 16.21 | 44,933 | -0.18(-1.08%) |
Aug 05, 2016 | 16.00 | 16.41 | 15.99 | 16.39 | 84,046 | +0.42(+2.63%) |
Aug 04, 2016 | 15.94 | 16.04 | 15.94 | 15.97 | 34,872 | +0.10(+0.63%) |
Aug 03, 2016 | 15.89 | 15.94 | 15.80 | 15.87 | 50,488 | -0.01(-0.09%) |
Aug 02, 2016 | 15.92 | 15.99 | 15.88 | 15.89 | 298,179 | -0.05(-0.31%) |