Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.62 | 16.79 | 16.50 | 16.63 | 448,661 | +0.04(+0.22%) |
Oct 28, 2016 | 16.83 | 16.88 | 16.42 | 16.59 | 358,425 | -0.20(-1.21%) |
Oct 27, 2016 | 16.55 | 16.94 | 16.44 | 16.79 | 481,674 | +0.39(+2.37%) |
Oct 26, 2016 | 16.06 | 16.40 | 15.94 | 16.40 | 424,422 | +0.22(+1.38%) |
Oct 25, 2016 | 16.53 | 16.68 | 16.08 | 16.18 | 311,634 | -0.34(-2.08%) |
Oct 24, 2016 | 16.51 | 17.47 | 16.34 | 16.52 | 653,535 | +0.16(+0.96%) |
Oct 21, 2016 | 16.32 | 16.47 | 16.17 | 16.37 | 357,884 | -0.18(-1.07%) |
Oct 20, 2016 | 16.73 | 16.85 | 16.37 | 16.54 | 270,368 | -0.26(-1.55%) |
Oct 19, 2016 | 16.84 | 16.98 | 16.72 | 16.80 | 255,329 | +0.13(+0.78%) |
Oct 18, 2016 | 16.85 | 16.86 | 16.63 | 16.67 | 288,494 | +0.11(+0.67%) |
Oct 17, 2016 | 16.65 | 16.75 | 16.47 | 16.56 | 258,135 | -0.01(-0.06%) |
Oct 14, 2016 | 16.58 | 16.92 | 16.51 | 16.57 | 290,333 | +0.17(+1.02%) |
Oct 13, 2016 | 16.59 | 16.59 | 16.05 | 16.40 | 522,328 | -0.40(-2.37%) |
Oct 12, 2016 | 16.88 | 17.14 | 16.79 | 16.80 | 488,217 | -0.06(-0.33%) |
Oct 11, 2016 | 16.80 | 17.06 | 16.71 | 16.86 | 513,184 | +0.01(+0.05%) |
Oct 10, 2016 | 16.68 | 16.92 | 16.52 | 16.85 | 364,098 | +0.29(+1.74%) |
Oct 07, 2016 | 16.67 | 16.70 | 16.27 | 16.56 | 510,487 | -0.15(-0.89%) |
Oct 06, 2016 | 16.94 | 17.04 | 16.49 | 16.71 | 405,816 | -0.20(-1.21%) |
Oct 05, 2016 | 16.67 | 17.12 | 16.52 | 16.91 | 587,240 | +0.43(+2.59%) |
Oct 04, 2016 | 16.31 | 16.70 | 16.22 | 16.49 | 475,668 | +0.21(+1.31%) |
Oct 03, 2016 | 16.26 | 16.44 | 16.15 | 16.27 | 501,502 | -0.17(-1.02%) |
Sep 30, 2016 | 16.34 | 16.53 | 16.06 | 16.44 | 619,398 | +0.25(+1.55%) |
Sep 29, 2016 | 16.71 | 16.91 | 16.16 | 16.19 | 536,435 | -0.50(-3.00%) |
Sep 28, 2016 | 16.49 | 16.71 | 16.24 | 16.69 | 693,460 | +0.23(+1.41%) |
Sep 27, 2016 | 16.20 | 16.48 | 15.97 | 16.46 | 730,702 | +0.15(+0.91%) |
Sep 26, 2016 | 16.45 | 16.45 | 15.99 | 16.31 | 973,784 | -0.24(-1.46%) |
Sep 23, 2016 | 16.64 | 16.79 | 16.31 | 16.55 | 1,122,681 | -0.12(-0.72%) |
Sep 22, 2016 | 16.81 | 16.99 | 16.63 | 16.67 | 644,304 | +0.00(+0.00%) |
Sep 21, 2016 | 16.50 | 16.83 | 16.40 | 16.67 | 497,853 | +0.34(+2.10%) |
Sep 20, 2016 | 16.58 | 16.62 | 16.25 | 16.33 | 391,978 | -0.07(-0.45%) |
Sep 19, 2016 | 16.40 | 16.69 | 16.30 | 16.40 | 462,678 | +0.15(+0.91%) |
Sep 16, 2016 | 16.37 | 16.40 | 16.04 | 16.25 | 1,604,309 | -0.28(-1.68%) |
Sep 15, 2016 | 16.00 | 16.63 | 15.99 | 16.53 | 427,810 | +0.50(+3.12%) |
Sep 14, 2016 | 16.33 | 16.34 | 15.99 | 16.03 | 711,936 | -0.32(-1.93%) |
Sep 13, 2016 | 16.31 | 16.48 | 16.09 | 16.35 | 460,716 | -0.24(-1.45%) |
Sep 12, 2016 | 16.36 | 16.66 | 16.00 | 16.59 | 595,313 | +0.07(+0.45%) |
Sep 09, 2016 | 16.63 | 16.88 | 16.50 | 16.51 | 593,867 | -0.22(-1.33%) |
Sep 08, 2016 | 16.80 | 16.89 | 16.61 | 16.74 | 413,961 | -0.06(-0.39%) |
Sep 07, 2016 | 16.38 | 16.80 | 16.37 | 16.80 | 575,944 | +0.45(+2.78%) |
Sep 06, 2016 | 16.55 | 16.67 | 16.09 | 16.35 | 428,100 | -0.20(-1.23%) |
Sep 02, 2016 | 16.44 | 16.55 | 16.55 | 16.55 | 455,661 | +0.15(+0.90%) |
Sep 01, 2016 | 16.40 | 16.57 | 15.99 | 16.40 | 490,583 | +0.06(+0.40%) |
Aug 31, 2016 | 16.50 | 16.59 | 16.20 | 16.34 | 1,125,497 | -0.19(-1.18%) |
Aug 30, 2016 | 16.42 | 16.65 | 16.42 | 16.53 | 594,295 | +0.11(+0.68%) |
Aug 29, 2016 | 16.13 | 16.57 | 16.13 | 16.42 | 395,629 | +0.27(+1.66%) |
Aug 26, 2016 | 15.98 | 16.41 | 15.84 | 16.15 | 865,842 | +0.29(+1.81%) |
Aug 25, 2016 | 15.48 | 15.86 | 15.48 | 15.86 | 529,137 | +0.35(+2.27%) |
Aug 24, 2016 | 15.37 | 15.62 | 15.37 | 15.51 | 438,958 | +0.13(+0.84%) |
Aug 23, 2016 | 15.41 | 15.58 | 15.31 | 15.38 | 420,984 | +0.07(+0.48%) |
Aug 22, 2016 | 15.27 | 15.33 | 15.01 | 15.31 | 495,805 | -0.05(-0.30%) |
Aug 19, 2016 | 15.04 | 15.35 | 14.97 | 15.35 | 1,148,318 | +0.15(+0.98%) |
Aug 18, 2016 | 15.13 | 15.24 | 14.86 | 15.21 | 647,629 | +0.05(+0.31%) |
Aug 17, 2016 | 14.98 | 15.16 | 14.88 | 15.16 | 470,610 | +0.16(+1.05%) |
Aug 16, 2016 | 14.88 | 15.16 | 14.81 | 15.00 | 522,048 | +0.06(+0.43%) |
Aug 15, 2016 | 14.56 | 14.99 | 14.56 | 14.94 | 471,634 | +0.46(+3.20%) |
Aug 12, 2016 | 14.51 | 14.64 | 14.16 | 14.47 | 543,545 | -0.22(-1.51%) |
Aug 11, 2016 | 14.55 | 14.82 | 14.55 | 14.70 | 477,601 | +0.19(+1.34%) |
Aug 10, 2016 | 14.47 | 14.66 | 14.38 | 14.50 | 401,199 | +0.04(+0.26%) |
Aug 09, 2016 | 14.51 | 14.70 | 14.44 | 14.46 | 526,028 | +0.02(+0.13%) |
Aug 08, 2016 | 14.66 | 14.89 | 14.43 | 14.45 | 488,242 | -0.16(-1.08%) |
Aug 05, 2016 | 14.21 | 14.62 | 14.10 | 14.60 | 793,810 | +0.58(+4.17%) |
Aug 04, 2016 | 14.89 | 15.26 | 13.97 | 14.02 | 1,014,806 | -0.89(-5.97%) |
Aug 03, 2016 | 14.53 | 15.03 | 14.53 | 14.91 | 814,098 | +0.40(+2.75%) |
Aug 02, 2016 | 14.17 | 14.52 | 14.12 | 14.51 | 893,645 | +0.28(+1.95%) |