Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.45 | 17.54 | 17.40 | 17.50 | 71,299 | +0.10(+0.57%) |
Oct 28, 2016 | 17.34 | 17.54 | 17.26 | 17.40 | 52,174 | +0.15(+0.87%) |
Oct 27, 2016 | 17.26 | 17.29 | 17.20 | 17.25 | 40,681 | +0.00(+0.01%) |
Oct 26, 2016 | 17.34 | 17.37 | 17.21 | 17.25 | 48,934 | -0.14(-0.79%) |
Oct 25, 2016 | 17.32 | 17.43 | 17.29 | 17.39 | 48,835 | +0.16(+0.91%) |
Oct 24, 2016 | 17.49 | 17.51 | 17.18 | 17.23 | 161,978 | +0.07(+0.41%) |
Oct 21, 2016 | 17.16 | 17.17 | 17.09 | 17.16 | 29,762 | +0.01(+0.06%) |
Oct 20, 2016 | 17.33 | 17.34 | 17.08 | 17.15 | 99,313 | -0.15(-0.87%) |
Oct 19, 2016 | 17.31 | 17.37 | 17.23 | 17.30 | 59,535 | +0.05(+0.32%) |
Oct 18, 2016 | 17.20 | 17.32 | 17.15 | 17.25 | 55,891 | +0.18(+1.03%) |
Oct 17, 2016 | 17.04 | 17.09 | 17.02 | 17.07 | 39,245 | +0.00(+0.00%) |
Oct 14, 2016 | 17.07 | 17.20 | 17.01 | 17.07 | 67,125 | -0.06(-0.35%) |
Oct 13, 2016 | 17.12 | 17.15 | 17.05 | 17.13 | 60,455 | -0.04(-0.23%) |
Oct 12, 2016 | 17.13 | 17.20 | 17.04 | 17.17 | 74,961 | +0.08(+0.47%) |
Oct 11, 2016 | 17.21 | 17.24 | 17.07 | 17.09 | 95,665 | -0.15(-0.90%) |
Oct 10, 2016 | 17.25 | 17.33 | 17.24 | 17.24 | 67,281 | +0.12(+0.73%) |
Oct 07, 2016 | 17.23 | 17.26 | 16.73 | 17.12 | 219,262 | +0.17(+1.00%) |
Oct 06, 2016 | 17.02 | 17.07 | 16.76 | 16.95 | 216,981 | -0.43(-2.47%) |
Oct 05, 2016 | 17.53 | 17.53 | 17.18 | 17.38 | 162,432 | -0.10(-0.57%) |
Oct 04, 2016 | 18.13 | 18.13 | 17.34 | 17.48 | 394,550 | -0.93(-5.05%) |
Oct 03, 2016 | 18.66 | 18.66 | 18.31 | 18.41 | 166,760 | -0.35(-1.87%) |
Sep 30, 2016 | 19.23 | 19.25 | 18.71 | 18.76 | 96,736 | +0.09(+0.48%) |
Sep 29, 2016 | 18.69 | 18.77 | 18.62 | 18.67 | 74,562 | -0.09(-0.48%) |
Sep 28, 2016 | 18.63 | 18.78 | 18.51 | 18.76 | 56,532 | +0.02(+0.11%) |
Sep 27, 2016 | 18.84 | 18.87 | 18.57 | 18.74 | 163,522 | -0.25(-1.32%) |
Sep 26, 2016 | 19.22 | 19.24 | 18.94 | 18.99 | 93,780 | -0.26(-1.35%) |
Sep 23, 2016 | 19.39 | 19.43 | 19.17 | 19.25 | 78,357 | -0.22(-1.13%) |
Sep 22, 2016 | 19.55 | 19.63 | 19.44 | 19.47 | 119,398 | +0.05(+0.26%) |
Sep 21, 2016 | 19.19 | 19.46 | 19.18 | 19.42 | 185,438 | +0.58(+3.08%) |
Sep 20, 2016 | 18.72 | 18.85 | 18.70 | 18.84 | 29,425 | +0.07(+0.37%) |
Sep 19, 2016 | 18.85 | 18.87 | 18.75 | 18.77 | 128,141 | +0.37(+2.01%) |
Sep 16, 2016 | 18.34 | 18.42 | 18.31 | 18.40 | 58,591 | -0.21(-1.13%) |
Sep 15, 2016 | 18.58 | 18.72 | 18.45 | 18.61 | 52,306 | +0.02(+0.11%) |
Sep 14, 2016 | 18.61 | 18.69 | 18.57 | 18.59 | 45,889 | +0.11(+0.60%) |
Sep 13, 2016 | 18.65 | 18.65 | 18.41 | 18.48 | 72,787 | -0.25(-1.33%) |
Sep 12, 2016 | 18.47 | 18.77 | 18.43 | 18.73 | 104,086 | +0.04(+0.22%) |
Sep 09, 2016 | 19.06 | 19.06 | 18.67 | 18.69 | 84,268 | -0.52(-2.71%) |
Sep 08, 2016 | 19.36 | 19.44 | 19.15 | 19.21 | 78,234 | -0.15(-0.77%) |
Sep 07, 2016 | 19.56 | 19.56 | 19.32 | 19.36 | 99,358 | -0.27(-1.38%) |
Sep 06, 2016 | 19.25 | 19.71 | 19.21 | 19.63 | 163,625 | +0.63(+3.32%) |
Sep 02, 2016 | 18.82 | 19.00 | 19.00 | 19.00 | 89,300 | +0.51(+2.76%) |
Sep 01, 2016 | 18.28 | 18.52 | 18.24 | 18.49 | 73,224 | +0.22(+1.20%) |
Aug 31, 2016 | 18.24 | 18.33 | 18.23 | 18.27 | 48,665 | +0.04(+0.22%) |
Aug 30, 2016 | 18.36 | 18.39 | 18.20 | 18.23 | 75,852 | -0.22(-1.19%) |
Aug 29, 2016 | 18.24 | 18.48 | 18.21 | 18.45 | 51,843 | +0.18(+0.99%) |
Aug 26, 2016 | 18.34 | 18.66 | 18.19 | 18.27 | 88,354 | +0.09(+0.50%) |
Aug 25, 2016 | 18.16 | 18.23 | 18.15 | 18.18 | 53,835 | +0.02(+0.11%) |
Aug 24, 2016 | 18.32 | 18.32 | 18.15 | 18.16 | 225,351 | -0.34(-1.84%) |
Aug 23, 2016 | 18.60 | 18.63 | 18.47 | 18.50 | 98,404 | -0.01(-0.05%) |
Aug 22, 2016 | 18.57 | 18.57 | 18.47 | 18.51 | 218,785 | -0.41(-2.17%) |
Aug 19, 2016 | 18.96 | 19.04 | 18.90 | 18.92 | 92,765 | -0.41(-2.12%) |
Aug 18, 2016 | 19.36 | 19.42 | 19.30 | 19.33 | 138,662 | +0.07(+0.36%) |
Aug 17, 2016 | 19.29 | 19.38 | 18.98 | 19.26 | 178,430 | -0.12(-0.62%) |
Aug 16, 2016 | 19.35 | 19.52 | 19.30 | 19.38 | 67,107 | -0.03(-0.15%) |
Aug 15, 2016 | 19.35 | 19.46 | 19.34 | 19.41 | 124,850 | +0.11(+0.57%) |
Aug 12, 2016 | 19.75 | 19.76 | 19.26 | 19.30 | 111,965 | -0.23(-1.18%) |
Aug 11, 2016 | 19.75 | 19.83 | 19.53 | 19.53 | 75,855 | -0.23(-1.15%) |
Aug 10, 2016 | 19.88 | 19.91 | 19.72 | 19.76 | 75,215 | +0.31(+1.58%) |
Aug 09, 2016 | 19.44 | 19.46 | 19.37 | 19.45 | 44,458 | +0.13(+0.67%) |
Aug 08, 2016 | 19.34 | 19.44 | 19.31 | 19.32 | 103,116 | +0.03(+0.16%) |
Aug 05, 2016 | 19.51 | 19.51 | 19.29 | 19.29 | 146,112 | -0.65(-3.26%) |
Aug 04, 2016 | 19.88 | 20.04 | 19.88 | 19.94 | 68,638 | -0.05(-0.23%) |
Aug 03, 2016 | 20.12 | 20.12 | 19.94 | 19.99 | 132,962 | -0.19(-0.96%) |
Aug 02, 2016 | 20.25 | 20.30 | 20.16 | 20.18 | 123,910 | +0.16(+0.81%) |