Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.34 | 16.84 | 16.24 | 16.79 | 501,242 | +0.55(+3.39%) |
Oct 28, 2016 | 16.69 | 16.71 | 16.14 | 16.24 | 674,675 | -0.53(-3.17%) |
Oct 27, 2016 | 17.54 | 18.13 | 16.70 | 16.77 | 865,077 | +0.03(+0.16%) |
Oct 26, 2016 | 16.69 | 17.04 | 16.68 | 16.75 | 350,608 | +0.03(+0.16%) |
Oct 25, 2016 | 17.26 | 17.27 | 16.71 | 16.72 | 342,549 | -0.58(-3.34%) |
Oct 24, 2016 | 17.14 | 17.39 | 17.10 | 17.30 | 279,244 | +0.19(+1.11%) |
Oct 21, 2016 | 17.02 | 17.23 | 16.87 | 17.11 | 355,956 | +0.02(+0.11%) |
Oct 20, 2016 | 17.06 | 17.14 | 16.92 | 17.09 | 233,096 | -0.01(-0.05%) |
Oct 19, 2016 | 17.09 | 17.25 | 16.99 | 17.10 | 273,219 | +0.01(+0.05%) |
Oct 18, 2016 | 17.32 | 17.32 | 17.05 | 17.09 | 210,467 | -0.05(-0.26%) |
Oct 17, 2016 | 16.81 | 17.19 | 16.79 | 17.13 | 245,795 | +0.38(+2.26%) |
Oct 14, 2016 | 17.07 | 17.12 | 16.69 | 16.76 | 276,904 | -0.18(-1.07%) |
Oct 13, 2016 | 17.01 | 17.29 | 16.90 | 16.94 | 184,504 | -0.20(-1.16%) |
Oct 12, 2016 | 16.86 | 17.18 | 16.79 | 17.13 | 219,726 | +0.32(+1.93%) |
Oct 11, 2016 | 17.10 | 17.16 | 16.77 | 16.81 | 311,430 | -0.31(-1.79%) |
Oct 10, 2016 | 17.13 | 17.39 | 16.88 | 17.12 | 252,855 | +0.04(+0.21%) |
Oct 07, 2016 | 17.77 | 17.77 | 17.07 | 17.08 | 363,199 | -0.65(-3.66%) |
Oct 06, 2016 | 17.59 | 17.84 | 17.41 | 17.73 | 412,714 | +0.08(+0.46%) |
Oct 05, 2016 | 17.49 | 17.88 | 17.49 | 17.65 | 338,031 | +0.17(+0.98%) |
Oct 04, 2016 | 16.81 | 17.50 | 16.79 | 17.48 | 559,742 | +0.67(+3.97%) |
Oct 03, 2016 | 16.66 | 17.03 | 16.57 | 16.81 | 674,349 | -0.01(-0.05%) |
Sep 30, 2016 | 16.76 | 17.02 | 16.71 | 16.82 | 777,647 | +0.18(+1.08%) |
Sep 29, 2016 | 16.93 | 17.17 | 16.64 | 16.64 | 509,625 | -0.29(-1.70%) |
Sep 28, 2016 | 16.66 | 17.02 | 16.59 | 16.93 | 391,023 | +0.31(+1.84%) |
Sep 27, 2016 | 16.47 | 16.84 | 16.47 | 16.62 | 306,991 | +0.15(+0.93%) |
Sep 26, 2016 | 16.63 | 16.82 | 16.46 | 16.47 | 281,906 | -0.22(-1.30%) |
Sep 23, 2016 | 16.89 | 17.00 | 16.63 | 16.68 | 306,845 | -0.27(-1.60%) |
Sep 22, 2016 | 16.94 | 17.11 | 16.86 | 16.95 | 590,786 | +0.23(+1.35%) |
Sep 21, 2016 | 16.62 | 16.87 | 16.62 | 16.73 | 409,216 | +0.15(+0.92%) |
Sep 20, 2016 | 16.95 | 17.04 | 16.58 | 16.58 | 417,093 | -0.28(-1.66%) |
Sep 19, 2016 | 16.59 | 16.90 | 16.59 | 16.86 | 360,528 | +0.38(+2.30%) |
Sep 16, 2016 | 16.58 | 16.63 | 16.35 | 16.48 | 370,509 | -0.15(-0.92%) |
Sep 15, 2016 | 16.27 | 16.66 | 16.25 | 16.63 | 405,008 | +0.39(+2.39%) |
Sep 14, 2016 | 16.40 | 16.49 | 16.21 | 16.24 | 516,312 | -0.16(-0.99%) |
Sep 13, 2016 | 16.73 | 16.73 | 16.40 | 16.40 | 294,761 | -0.50(-2.96%) |
Sep 12, 2016 | 16.68 | 16.93 | 16.61 | 16.91 | 316,949 | +0.19(+1.12%) |
Sep 09, 2016 | 17.06 | 17.19 | 16.71 | 16.72 | 510,095 | -0.51(-2.96%) |
Sep 08, 2016 | 17.68 | 17.68 | 17.20 | 17.23 | 326,012 | -0.44(-2.48%) |
Sep 07, 2016 | 17.42 | 17.79 | 17.42 | 17.67 | 379,107 | +0.21(+1.23%) |
Sep 06, 2016 | 17.51 | 17.58 | 17.39 | 17.45 | 316,384 | -0.05(-0.31%) |
Sep 02, 2016 | 17.41 | 17.50 | 17.50 | 17.50 | 315,999 | +0.16(+0.93%) |
Sep 01, 2016 | 17.02 | 17.34 | 16.88 | 17.34 | 429,441 | +0.33(+1.95%) |
Aug 31, 2016 | 17.10 | 17.18 | 16.90 | 17.01 | 457,644 | -0.13(-0.73%) |
Aug 30, 2016 | 17.16 | 17.21 | 17.07 | 17.14 | 234,713 | +0.02(+0.10%) |
Aug 29, 2016 | 17.10 | 17.25 | 17.08 | 17.12 | 202,089 | +0.03(+0.16%) |
Aug 26, 2016 | 17.06 | 17.28 | 16.95 | 17.09 | 411,192 | +0.06(+0.37%) |
Aug 25, 2016 | 17.00 | 17.19 | 16.95 | 17.03 | 355,796 | +0.02(+0.11%) |
Aug 24, 2016 | 17.02 | 17.16 | 16.97 | 17.01 | 331,720 | -0.07(-0.42%) |
Aug 23, 2016 | 17.22 | 17.25 | 17.06 | 17.08 | 387,241 | -0.05(-0.31%) |
Aug 22, 2016 | 17.03 | 17.34 | 16.87 | 17.14 | 772,247 | +0.04(+0.26%) |
Aug 19, 2016 | 17.00 | 17.41 | 16.94 | 17.09 | 1,364,829 | +0.08(+0.47%) |
Aug 18, 2016 | 16.78 | 17.61 | 16.59 | 17.01 | 3,059,618 | -2.63(-13.39%) |
Aug 17, 2016 | 19.97 | 20.00 | 19.49 | 19.64 | 474,755 | -0.30(-1.53%) |
Aug 16, 2016 | 20.27 | 20.27 | 19.93 | 19.95 | 340,172 | -0.34(-1.68%) |
Aug 15, 2016 | 20.23 | 20.46 | 20.14 | 20.29 | 366,947 | +0.06(+0.31%) |
Aug 12, 2016 | 20.38 | 20.45 | 20.15 | 20.23 | 180,080 | -0.21(-1.01%) |
Aug 11, 2016 | 20.34 | 20.48 | 20.32 | 20.43 | 250,895 | +0.20(+0.97%) |
Aug 10, 2016 | 20.25 | 20.39 | 20.12 | 20.23 | 228,032 | +0.02(+0.09%) |
Aug 09, 2016 | 20.16 | 20.37 | 20.11 | 20.22 | 239,426 | +0.08(+0.40%) |
Aug 08, 2016 | 20.88 | 20.93 | 20.09 | 20.14 | 569,000 | -0.76(-3.64%) |
Aug 05, 2016 | 20.40 | 20.91 | 20.38 | 20.90 | 326,249 | +0.64(+3.18%) |
Aug 04, 2016 | 20.31 | 20.45 | 20.23 | 20.25 | 175,870 | -0.02(-0.09%) |
Aug 03, 2016 | 20.01 | 20.27 | 19.88 | 20.27 | 133,777 | +0.23(+1.16%) |
Aug 02, 2016 | 20.12 | 20.19 | 19.93 | 20.04 | 186,327 | -0.13(-0.67%) |