Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.11 | 16.37 | 16.05 | 16.34 | 891,707 | +0.28(+1.71%) |
Oct 28, 2016 | 16.28 | 16.39 | 15.93 | 16.07 | 730,865 | -0.13(-0.81%) |
Oct 27, 2016 | 16.73 | 16.73 | 16.16 | 16.20 | 703,677 | -0.58(-3.44%) |
Oct 26, 2016 | 17.11 | 17.11 | 16.75 | 16.77 | 413,660 | -0.41(-2.37%) |
Oct 25, 2016 | 17.28 | 17.34 | 17.11 | 17.18 | 360,828 | -0.18(-1.02%) |
Oct 24, 2016 | 17.32 | 17.43 | 17.23 | 17.36 | 289,085 | +0.12(+0.72%) |
Oct 21, 2016 | 17.05 | 17.27 | 17.02 | 17.23 | 231,131 | +0.06(+0.34%) |
Oct 20, 2016 | 17.24 | 17.30 | 17.02 | 17.17 | 177,603 | -0.06(-0.34%) |
Oct 19, 2016 | 17.16 | 17.33 | 17.05 | 17.23 | 299,186 | +0.00(+0.00%) |
Oct 18, 2016 | 17.26 | 17.40 | 17.19 | 17.23 | 222,230 | +0.06(+0.34%) |
Oct 17, 2016 | 17.23 | 17.34 | 17.16 | 17.17 | 296,465 | -0.01(-0.04%) |
Oct 14, 2016 | 17.29 | 17.40 | 17.13 | 17.18 | 290,945 | -0.13(-0.76%) |
Oct 13, 2016 | 17.18 | 17.49 | 17.17 | 17.31 | 515,199 | +0.08(+0.46%) |
Oct 12, 2016 | 17.05 | 17.34 | 17.05 | 17.23 | 535,070 | +0.20(+1.15%) |
Oct 11, 2016 | 17.11 | 17.15 | 16.90 | 17.04 | 319,363 | -0.07(-0.38%) |
Oct 10, 2016 | 17.04 | 17.25 | 16.97 | 17.10 | 294,988 | +0.10(+0.62%) |
Oct 07, 2016 | 17.16 | 17.29 | 16.90 | 17.00 | 683,148 | -0.05(-0.27%) |
Oct 06, 2016 | 17.01 | 17.15 | 16.70 | 17.04 | 353,167 | -0.07(-0.38%) |
Oct 05, 2016 | 17.53 | 17.53 | 17.02 | 17.11 | 484,298 | -0.39(-2.25%) |
Oct 04, 2016 | 17.75 | 17.75 | 17.34 | 17.50 | 550,624 | -0.24(-1.38%) |
Oct 03, 2016 | 17.93 | 17.96 | 17.66 | 17.74 | 1,163,971 | -0.23(-1.30%) |
Sep 30, 2016 | 18.37 | 18.37 | 17.95 | 17.98 | 614,218 | -0.25(-1.35%) |
Sep 29, 2016 | 18.49 | 18.49 | 18.14 | 18.22 | 373,150 | -0.29(-1.58%) |
Sep 28, 2016 | 18.39 | 18.53 | 18.30 | 18.52 | 454,710 | +0.12(+0.63%) |
Sep 27, 2016 | 18.64 | 18.78 | 18.35 | 18.40 | 415,948 | -0.16(-0.84%) |
Sep 26, 2016 | 18.56 | 18.73 | 18.51 | 18.56 | 386,318 | +0.02(+0.11%) |
Sep 23, 2016 | 18.37 | 18.58 | 18.20 | 18.54 | 327,641 | +0.06(+0.35%) |
Sep 22, 2016 | 18.10 | 18.47 | 18.09 | 18.47 | 449,672 | +0.54(+3.04%) |
Sep 21, 2016 | 17.71 | 17.97 | 17.54 | 17.93 | 534,326 | +0.21(+1.17%) |
Sep 20, 2016 | 17.77 | 17.92 | 17.70 | 17.72 | 530,609 | -0.05(-0.26%) |
Sep 19, 2016 | 17.77 | 17.86 | 17.69 | 17.76 | 696,777 | +0.03(+0.18%) |
Sep 16, 2016 | 17.72 | 17.76 | 17.55 | 17.73 | 834,826 | -0.01(-0.04%) |
Sep 15, 2016 | 17.71 | 17.78 | 17.58 | 17.74 | 369,459 | +0.04(+0.22%) |
Sep 14, 2016 | 17.99 | 18.07 | 17.68 | 17.70 | 539,642 | -0.21(-1.16%) |
Sep 13, 2016 | 18.09 | 18.20 | 17.80 | 17.91 | 750,221 | -0.35(-1.92%) |
Sep 12, 2016 | 18.14 | 18.40 | 18.12 | 18.26 | 728,239 | +0.12(+0.68%) |
Sep 09, 2016 | 18.72 | 18.72 | 18.13 | 18.13 | 760,172 | -0.84(-4.44%) |
Sep 08, 2016 | 19.09 | 19.09 | 18.91 | 18.98 | 358,449 | -0.20(-1.05%) |
Sep 07, 2016 | 19.13 | 19.21 | 19.03 | 19.18 | 545,136 | +0.08(+0.41%) |
Sep 06, 2016 | 18.83 | 19.11 | 18.67 | 19.10 | 634,882 | +0.32(+1.69%) |
Sep 02, 2016 | 18.76 | 18.78 | 18.78 | 18.78 | 1,150,075 | +0.14(+0.77%) |
Sep 01, 2016 | 18.71 | 18.76 | 18.54 | 18.64 | 577,059 | -0.09(-0.48%) |
Aug 31, 2016 | 18.85 | 18.85 | 18.63 | 18.73 | 1,007,401 | -0.08(-0.45%) |
Aug 30, 2016 | 18.83 | 18.85 | 18.57 | 18.81 | 1,137,204 | -0.06(-0.34%) |
Aug 29, 2016 | 18.77 | 18.98 | 18.75 | 18.88 | 630,355 | +0.19(+1.04%) |
Aug 26, 2016 | 18.96 | 19.12 | 18.52 | 18.69 | 682,334 | -0.21(-1.13%) |
Aug 25, 2016 | 18.61 | 18.96 | 18.61 | 18.90 | 621,283 | +0.29(+1.57%) |
Aug 24, 2016 | 18.65 | 18.70 | 18.44 | 18.61 | 638,612 | -0.03(-0.17%) |
Aug 23, 2016 | 18.69 | 18.82 | 18.52 | 18.64 | 790,206 | -0.01(-0.07%) |
Aug 22, 2016 | 18.22 | 18.68 | 18.22 | 18.65 | 860,797 | +0.43(+2.39%) |
Aug 19, 2016 | 18.43 | 18.46 | 18.17 | 18.22 | 614,218 | -0.26(-1.40%) |
Aug 18, 2016 | 18.55 | 18.69 | 18.41 | 18.48 | 536,528 | -0.07(-0.38%) |
Aug 17, 2016 | 18.41 | 18.56 | 18.25 | 18.55 | 674,077 | +0.14(+0.74%) |
Aug 16, 2016 | 18.83 | 18.84 | 18.38 | 18.41 | 522,067 | -0.45(-2.37%) |
Aug 15, 2016 | 19.05 | 19.11 | 18.80 | 18.86 | 540,487 | -0.14(-0.72%) |
Aug 12, 2016 | 18.89 | 19.17 | 18.89 | 19.00 | 638,035 | +0.12(+0.65%) |
Aug 11, 2016 | 19.12 | 19.16 | 18.72 | 18.87 | 577,705 | -0.24(-1.26%) |
Aug 10, 2016 | 19.24 | 19.29 | 19.01 | 19.11 | 435,428 | -0.07(-0.37%) |
Aug 09, 2016 | 19.22 | 19.22 | 19.09 | 19.18 | 407,431 | -0.01(-0.03%) |
Aug 08, 2016 | 19.16 | 19.26 | 19.08 | 19.19 | 537,993 | +0.05(+0.27%) |
Aug 05, 2016 | 19.18 | 19.20 | 19.06 | 19.14 | 449,837 | -0.02(-0.10%) |
Aug 04, 2016 | 19.18 | 19.25 | 19.07 | 19.16 | 349,390 | +0.02(+0.10%) |
Aug 03, 2016 | 19.11 | 19.23 | 18.96 | 19.14 | 691,371 | -0.01(-0.03%) |
Aug 02, 2016 | 19.39 | 19.50 | 19.04 | 19.15 | 852,272 | -0.26(-1.34%) |