Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.31 | 16.43 | 16.21 | 16.23 | 219,497 | -0.05(-0.30%) |
Oct 28, 2016 | 16.41 | 16.41 | 16.09 | 16.28 | 257,594 | -0.09(-0.55%) |
Oct 27, 2016 | 16.16 | 16.45 | 16.16 | 16.37 | 236,480 | +0.33(+2.08%) |
Oct 26, 2016 | 16.23 | 16.41 | 16.03 | 16.03 | 264,329 | -0.36(-2.21%) |
Oct 25, 2016 | 16.44 | 16.66 | 16.35 | 16.39 | 292,431 | -0.06(-0.36%) |
Oct 24, 2016 | 16.49 | 16.64 | 16.40 | 16.45 | 435,422 | +0.14(+0.87%) |
Oct 21, 2016 | 15.93 | 16.42 | 15.87 | 16.31 | 608,882 | +0.27(+1.70%) |
Oct 20, 2016 | 16.31 | 16.32 | 14.93 | 16.04 | 911,822 | -1.30(-7.52%) |
Oct 19, 2016 | 17.08 | 17.53 | 17.05 | 17.34 | 313,419 | +0.37(+2.17%) |
Oct 18, 2016 | 16.97 | 17.09 | 16.82 | 16.98 | 143,606 | +0.24(+1.45%) |
Oct 17, 2016 | 16.69 | 16.82 | 16.69 | 16.73 | 91,820 | +0.02(+0.14%) |
Oct 14, 2016 | 16.86 | 16.92 | 16.60 | 16.71 | 106,842 | +0.02(+0.11%) |
Oct 13, 2016 | 16.79 | 16.79 | 16.53 | 16.69 | 106,692 | -0.22(-1.30%) |
Oct 12, 2016 | 16.89 | 16.98 | 16.77 | 16.91 | 78,564 | +0.04(+0.25%) |
Oct 11, 2016 | 17.00 | 17.16 | 16.79 | 16.87 | 155,347 | -0.17(-1.01%) |
Oct 10, 2016 | 16.71 | 17.08 | 16.71 | 17.04 | 174,979 | +0.41(+2.46%) |
Oct 07, 2016 | 16.79 | 16.81 | 16.55 | 16.63 | 99,165 | -0.11(-0.67%) |
Oct 06, 2016 | 16.70 | 16.81 | 16.50 | 16.74 | 115,939 | +0.07(+0.39%) |
Oct 05, 2016 | 16.63 | 16.84 | 16.55 | 16.68 | 150,476 | +0.19(+1.15%) |
Oct 04, 2016 | 16.51 | 16.76 | 16.36 | 16.49 | 168,899 | -0.02(-0.14%) |
Oct 03, 2016 | 16.64 | 16.71 | 16.48 | 16.51 | 119,205 | -0.20(-1.21%) |
Sep 30, 2016 | 16.71 | 16.85 | 16.66 | 16.71 | 189,579 | +0.17(+1.00%) |
Sep 29, 2016 | 16.82 | 17.02 | 16.54 | 16.55 | 126,126 | -0.33(-1.93%) |
Sep 28, 2016 | 16.85 | 17.03 | 16.70 | 16.87 | 161,681 | +0.09(+0.53%) |
Sep 27, 2016 | 16.37 | 16.79 | 16.32 | 16.79 | 148,307 | +0.39(+2.35%) |
Sep 26, 2016 | 16.67 | 16.85 | 16.35 | 16.40 | 359,426 | -0.44(-2.61%) |
Sep 23, 2016 | 16.99 | 16.99 | 16.81 | 16.84 | 154,529 | -0.22(-1.29%) |
Sep 22, 2016 | 16.89 | 17.08 | 16.82 | 17.06 | 233,256 | +0.36(+2.13%) |
Sep 21, 2016 | 16.79 | 16.93 | 16.64 | 16.70 | 171,104 | +0.06(+0.36%) |
Sep 20, 2016 | 16.81 | 16.85 | 16.64 | 16.64 | 172,721 | -0.04(-0.25%) |
Sep 19, 2016 | 17.00 | 17.21 | 16.66 | 16.68 | 217,219 | -0.17(-0.99%) |
Sep 16, 2016 | 16.84 | 16.96 | 16.68 | 16.85 | 386,565 | -0.05(-0.28%) |
Sep 15, 2016 | 16.79 | 16.99 | 16.65 | 16.90 | 139,651 | +0.12(+0.71%) |
Sep 14, 2016 | 16.83 | 16.99 | 16.71 | 16.78 | 174,781 | +0.02(+0.11%) |
Sep 13, 2016 | 17.06 | 17.06 | 16.65 | 16.76 | 411,869 | -0.47(-2.75%) |
Sep 12, 2016 | 17.01 | 17.25 | 16.80 | 17.24 | 244,372 | +0.23(+1.36%) |
Sep 09, 2016 | 17.12 | 17.27 | 16.99 | 17.00 | 146,649 | -0.35(-2.02%) |
Sep 08, 2016 | 17.28 | 17.41 | 17.22 | 17.35 | 232,565 | +0.07(+0.38%) |
Sep 07, 2016 | 17.11 | 17.40 | 17.09 | 17.29 | 220,758 | +0.11(+0.66%) |
Sep 06, 2016 | 17.15 | 17.19 | 17.00 | 17.18 | 180,052 | +0.05(+0.28%) |
Sep 02, 2016 | 17.08 | 17.13 | 17.13 | 17.13 | 170,958 | +0.09(+0.52%) |
Sep 01, 2016 | 17.17 | 17.19 | 16.92 | 17.04 | 160,196 | -0.09(-0.55%) |
Aug 31, 2016 | 17.14 | 17.19 | 16.95 | 17.14 | 198,665 | +0.03(+0.17%) |
Aug 30, 2016 | 17.04 | 17.12 | 16.90 | 17.11 | 107,268 | +0.13(+0.77%) |
Aug 29, 2016 | 17.02 | 17.14 | 16.91 | 16.98 | 153,432 | -0.01(-0.07%) |
Aug 26, 2016 | 16.93 | 17.14 | 16.78 | 16.99 | 206,984 | -0.02(-0.10%) |
Aug 25, 2016 | 16.78 | 17.05 | 16.73 | 17.00 | 205,186 | +0.23(+1.34%) |
Aug 24, 2016 | 16.79 | 16.84 | 16.64 | 16.78 | 160,729 | +0.02(+0.11%) |
Aug 23, 2016 | 16.52 | 16.78 | 16.52 | 16.76 | 216,103 | +0.30(+1.84%) |
Aug 22, 2016 | 16.52 | 16.65 | 16.41 | 16.46 | 190,109 | -0.15(-0.93%) |
Aug 19, 2016 | 16.62 | 16.72 | 16.55 | 16.61 | 212,232 | -0.01(-0.07%) |
Aug 18, 2016 | 16.58 | 16.64 | 16.49 | 16.63 | 196,517 | +0.08(+0.50%) |
Aug 17, 2016 | 16.49 | 16.65 | 16.46 | 16.54 | 188,500 | +0.05(+0.32%) |
Aug 16, 2016 | 16.57 | 16.61 | 16.41 | 16.49 | 155,551 | -0.09(-0.54%) |
Aug 15, 2016 | 16.61 | 16.67 | 16.51 | 16.58 | 167,485 | +0.04(+0.25%) |
Aug 12, 2016 | 16.44 | 16.58 | 16.31 | 16.54 | 201,516 | +0.00(+0.00%) |
Aug 11, 2016 | 16.48 | 16.70 | 16.43 | 16.54 | 152,547 | +0.08(+0.50%) |
Aug 10, 2016 | 16.62 | 16.62 | 16.40 | 16.45 | 158,473 | -0.11(-0.68%) |
Aug 09, 2016 | 16.55 | 16.62 | 16.51 | 16.57 | 98,403 | +0.02(+0.11%) |
Aug 08, 2016 | 16.48 | 16.71 | 16.42 | 16.55 | 188,322 | +0.11(+0.69%) |
Aug 05, 2016 | 16.10 | 16.51 | 16.09 | 16.44 | 225,840 | +0.48(+3.01%) |
Aug 04, 2016 | 15.98 | 16.07 | 15.78 | 15.96 | 248,334 | -0.05(-0.30%) |
Aug 03, 2016 | 15.74 | 16.09 | 15.74 | 16.00 | 158,373 | +0.20(+1.28%) |
Aug 02, 2016 | 15.83 | 16.03 | 15.78 | 15.80 | 139,121 | -0.12(-0.74%) |