Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.60 | 17.61 | 17.41 | 17.46 | 208,943 | -0.16(-0.90%) |
Oct 28, 2016 | 17.69 | 17.82 | 17.55 | 17.62 | 179,395 | -0.07(-0.42%) |
Oct 27, 2016 | 17.75 | 17.79 | 17.64 | 17.70 | 209,186 | +0.03(+0.19%) |
Oct 26, 2016 | 17.54 | 17.73 | 17.42 | 17.66 | 246,504 | +0.06(+0.36%) |
Oct 25, 2016 | 17.56 | 17.80 | 17.56 | 17.60 | 240,199 | -0.03(-0.16%) |
Oct 24, 2016 | 17.79 | 17.79 | 17.48 | 17.63 | 189,952 | -0.19(-1.05%) |
Oct 21, 2016 | 17.84 | 17.86 | 17.65 | 17.82 | 319,022 | -0.09(-0.48%) |
Oct 20, 2016 | 17.66 | 17.94 | 17.66 | 17.90 | 301,967 | +0.12(+0.70%) |
Oct 19, 2016 | 17.68 | 17.90 | 17.56 | 17.78 | 280,889 | +0.17(+0.96%) |
Oct 18, 2016 | 17.48 | 17.64 | 17.40 | 17.61 | 289,296 | +0.28(+1.60%) |
Oct 17, 2016 | 17.22 | 17.34 | 17.09 | 17.33 | 192,037 | +0.15(+0.85%) |
Oct 14, 2016 | 17.36 | 17.47 | 17.18 | 17.18 | 236,843 | -0.11(-0.62%) |
Oct 13, 2016 | 16.99 | 17.37 | 16.88 | 17.29 | 342,222 | +0.25(+1.46%) |
Oct 12, 2016 | 16.89 | 17.06 | 16.76 | 17.04 | 201,917 | +0.11(+0.63%) |
Oct 11, 2016 | 17.17 | 17.18 | 16.75 | 16.94 | 261,285 | -0.34(-1.99%) |
Oct 10, 2016 | 17.14 | 17.32 | 17.14 | 17.28 | 142,780 | +0.28(+1.63%) |
Oct 07, 2016 | 17.20 | 17.20 | 16.81 | 17.00 | 255,849 | -0.21(-1.21%) |
Oct 06, 2016 | 17.26 | 17.36 | 17.17 | 17.21 | 178,461 | -0.04(-0.23%) |
Oct 05, 2016 | 17.20 | 17.35 | 17.18 | 17.25 | 273,332 | +0.15(+0.89%) |
Oct 04, 2016 | 17.28 | 17.30 | 16.96 | 17.10 | 181,138 | -0.15(-0.85%) |
Oct 03, 2016 | 17.23 | 17.29 | 17.01 | 17.25 | 208,181 | +0.04(+0.23%) |
Sep 30, 2016 | 17.46 | 17.49 | 17.21 | 17.21 | 269,795 | -0.11(-0.65%) |
Sep 29, 2016 | 17.43 | 17.50 | 17.20 | 17.32 | 289,659 | -0.03(-0.16%) |
Sep 28, 2016 | 16.94 | 17.38 | 16.91 | 17.35 | 315,325 | +0.46(+2.71%) |
Sep 27, 2016 | 16.81 | 16.92 | 16.64 | 16.89 | 225,845 | -0.06(-0.37%) |
Sep 26, 2016 | 17.05 | 17.13 | 16.90 | 16.95 | 143,159 | -0.15(-0.86%) |
Sep 23, 2016 | 17.22 | 17.39 | 17.08 | 17.10 | 274,318 | -0.24(-1.37%) |
Sep 22, 2016 | 17.36 | 17.43 | 17.26 | 17.34 | 273,487 | +0.21(+1.22%) |
Sep 21, 2016 | 16.97 | 17.16 | 16.86 | 17.13 | 253,133 | +0.40(+2.40%) |
Sep 20, 2016 | 16.72 | 16.89 | 16.66 | 16.73 | 296,380 | +0.06(+0.34%) |
Sep 19, 2016 | 16.75 | 16.79 | 16.59 | 16.67 | 364,890 | +0.07(+0.41%) |
Sep 16, 2016 | 16.42 | 16.63 | 16.34 | 16.60 | 323,251 | +0.03(+0.17%) |
Sep 15, 2016 | 16.42 | 16.66 | 16.41 | 16.57 | 287,151 | +0.23(+1.41%) |
Sep 14, 2016 | 16.25 | 16.55 | 16.18 | 16.34 | 216,215 | +0.06(+0.38%) |
Sep 13, 2016 | 16.68 | 16.73 | 16.28 | 16.28 | 439,380 | -0.63(-3.75%) |
Sep 12, 2016 | 16.74 | 16.95 | 16.60 | 16.92 | 299,056 | +0.01(+0.03%) |
Sep 09, 2016 | 17.20 | 17.20 | 16.81 | 16.91 | 299,185 | -0.45(-2.59%) |
Sep 08, 2016 | 17.23 | 17.49 | 17.11 | 17.36 | 412,572 | +0.16(+0.91%) |
Sep 07, 2016 | 17.43 | 17.46 | 17.14 | 17.20 | 361,615 | -0.21(-1.23%) |
Sep 06, 2016 | 17.46 | 17.68 | 17.36 | 17.42 | 432,234 | +0.02(+0.13%) |
Sep 02, 2016 | 17.00 | 17.40 | 17.40 | 17.40 | 356,850 | +0.57(+3.41%) |
Sep 01, 2016 | 16.79 | 17.05 | 16.71 | 16.82 | 346,479 | -0.12(-0.73%) |
Aug 31, 2016 | 16.94 | 16.97 | 16.74 | 16.95 | 456,829 | -0.06(-0.33%) |
Aug 30, 2016 | 17.06 | 17.17 | 16.93 | 17.00 | 198,266 | -0.06(-0.33%) |
Aug 29, 2016 | 17.06 | 17.11 | 16.92 | 17.06 | 219,951 | -0.07(-0.43%) |
Aug 26, 2016 | 17.26 | 17.49 | 17.01 | 17.13 | 249,010 | -0.02(-0.13%) |
Aug 25, 2016 | 17.19 | 17.31 | 17.10 | 17.15 | 282,111 | -0.06(-0.36%) |
Aug 24, 2016 | 17.28 | 17.39 | 17.19 | 17.22 | 262,773 | -0.12(-0.68%) |
Aug 23, 2016 | 17.15 | 17.36 | 17.04 | 17.33 | 287,874 | +0.28(+1.65%) |
Aug 22, 2016 | 16.91 | 17.09 | 16.77 | 17.05 | 299,302 | -0.01(-0.03%) |
Aug 19, 2016 | 17.27 | 17.27 | 16.98 | 17.06 | 288,941 | -0.31(-1.80%) |
Aug 18, 2016 | 17.29 | 17.40 | 17.23 | 17.37 | 321,271 | +0.17(+0.97%) |
Aug 17, 2016 | 17.18 | 17.24 | 17.01 | 17.20 | 282,453 | -0.02(-0.10%) |
Aug 16, 2016 | 17.25 | 17.25 | 17.15 | 17.22 | 235,508 | +0.03(+0.19%) |
Aug 15, 2016 | 17.18 | 17.26 | 17.10 | 17.19 | 230,252 | +0.13(+0.75%) |
Aug 12, 2016 | 17.13 | 17.17 | 17.00 | 17.06 | 211,471 | -0.01(-0.03%) |
Aug 11, 2016 | 16.97 | 17.13 | 16.97 | 17.06 | 260,342 | +0.18(+1.09%) |
Aug 10, 2016 | 17.00 | 17.05 | 16.85 | 16.88 | 381,764 | -0.02(-0.13%) |
Aug 09, 2016 | 16.81 | 16.97 | 16.79 | 16.90 | 366,134 | +0.10(+0.60%) |
Aug 08, 2016 | 16.76 | 16.90 | 16.67 | 16.80 | 348,419 | +0.16(+0.97%) |
Aug 05, 2016 | 16.42 | 16.74 | 16.30 | 16.64 | 485,596 | +0.21(+1.26%) |
Aug 04, 2016 | 16.47 | 16.65 | 16.39 | 16.43 | 348,009 | -0.08(-0.51%) |
Aug 03, 2016 | 16.17 | 16.57 | 15.99 | 16.52 | 574,025 | +0.39(+2.39%) |
Aug 02, 2016 | 15.99 | 16.23 | 15.99 | 16.13 | 420,446 | +0.29(+1.83%) |