Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.78 | 18.18 | 17.61 | 18.18 | 252,193 | +0.47(+2.63%) |
Oct 28, 2016 | 17.52 | 17.75 | 17.52 | 17.71 | 128,537 | +0.15(+0.84%) |
Oct 27, 2016 | 17.66 | 17.66 | 17.34 | 17.57 | 100,529 | -0.09(-0.51%) |
Oct 26, 2016 | 17.67 | 17.84 | 17.50 | 17.66 | 150,091 | -0.02(-0.09%) |
Oct 25, 2016 | 17.83 | 17.88 | 17.53 | 17.67 | 100,142 | -0.11(-0.60%) |
Oct 24, 2016 | 17.77 | 18.01 | 17.56 | 17.78 | 116,990 | +0.17(+0.98%) |
Oct 21, 2016 | 17.64 | 17.75 | 17.53 | 17.61 | 108,561 | -0.23(-1.28%) |
Oct 20, 2016 | 18.27 | 18.27 | 17.72 | 17.84 | 156,883 | -0.52(-2.81%) |
Oct 19, 2016 | 17.81 | 18.36 | 17.65 | 18.35 | 259,457 | +0.56(+3.13%) |
Oct 18, 2016 | 18.00 | 18.02 | 17.71 | 17.79 | 134,524 | -0.05(-0.28%) |
Oct 17, 2016 | 17.61 | 18.06 | 17.59 | 17.84 | 250,046 | +0.36(+2.06%) |
Oct 14, 2016 | 17.39 | 17.63 | 17.39 | 17.48 | 183,744 | +0.24(+1.38%) |
Oct 13, 2016 | 17.25 | 17.41 | 17.10 | 17.25 | 212,482 | -0.19(-1.08%) |
Oct 12, 2016 | 17.11 | 17.53 | 17.11 | 17.43 | 189,681 | +0.34(+2.01%) |
Oct 11, 2016 | 17.34 | 17.39 | 16.98 | 17.09 | 148,438 | -0.28(-1.60%) |
Oct 10, 2016 | 17.35 | 17.52 | 17.21 | 17.37 | 314,220 | +0.17(+1.00%) |
Oct 07, 2016 | 17.61 | 17.66 | 17.13 | 17.20 | 246,472 | -0.37(-2.10%) |
Oct 06, 2016 | 17.18 | 17.63 | 17.18 | 17.57 | 196,860 | +0.35(+2.04%) |
Oct 05, 2016 | 17.23 | 17.33 | 17.12 | 17.21 | 292,876 | +0.14(+0.81%) |
Oct 04, 2016 | 17.45 | 17.61 | 17.06 | 17.07 | 184,643 | -0.30(-1.74%) |
Oct 03, 2016 | 17.79 | 17.79 | 17.36 | 17.38 | 212,601 | -0.36(-2.03%) |
Sep 30, 2016 | 17.79 | 17.90 | 17.59 | 17.74 | 157,265 | +0.11(+0.60%) |
Sep 29, 2016 | 18.01 | 18.01 | 17.62 | 17.63 | 118,007 | -0.30(-1.67%) |
Sep 28, 2016 | 17.95 | 18.11 | 17.81 | 17.93 | 171,632 | +0.05(+0.27%) |
Sep 27, 2016 | 17.82 | 18.08 | 17.66 | 17.88 | 255,259 | -0.03(-0.18%) |
Sep 26, 2016 | 18.15 | 18.22 | 17.89 | 17.91 | 131,073 | -0.24(-1.30%) |
Sep 23, 2016 | 18.15 | 18.35 | 18.13 | 18.15 | 116,516 | -0.10(-0.53%) |
Sep 22, 2016 | 18.35 | 18.53 | 18.14 | 18.25 | 279,380 | +0.07(+0.36%) |
Sep 21, 2016 | 18.05 | 18.31 | 17.96 | 18.18 | 251,349 | +0.24(+1.36%) |
Sep 20, 2016 | 18.03 | 18.08 | 17.88 | 17.94 | 145,840 | +0.00(+0.00%) |
Sep 19, 2016 | 17.93 | 18.06 | 17.77 | 17.94 | 89,060 | +0.14(+0.78%) |
Sep 16, 2016 | 17.63 | 17.90 | 17.54 | 17.80 | 286,230 | +0.14(+0.78%) |
Sep 15, 2016 | 17.73 | 17.86 | 17.64 | 17.66 | 82,090 | -0.01(-0.05%) |
Sep 14, 2016 | 17.76 | 17.84 | 17.58 | 17.67 | 104,644 | -0.03(-0.18%) |
Sep 13, 2016 | 18.17 | 18.26 | 17.56 | 17.70 | 145,806 | -0.58(-3.16%) |
Sep 12, 2016 | 18.28 | 18.43 | 18.07 | 18.28 | 154,128 | -0.07(-0.35%) |
Sep 09, 2016 | 18.73 | 18.75 | 18.33 | 18.34 | 193,946 | -0.68(-3.59%) |
Sep 08, 2016 | 18.91 | 19.06 | 18.82 | 19.03 | 135,776 | +0.09(+0.47%) |
Sep 07, 2016 | 18.42 | 18.95 | 18.39 | 18.94 | 161,198 | +0.49(+2.65%) |
Sep 06, 2016 | 18.37 | 18.45 | 18.10 | 18.45 | 92,668 | +0.17(+0.93%) |
Sep 02, 2016 | 18.22 | 18.28 | 18.28 | 18.28 | 130,423 | +0.20(+1.13%) |
Sep 01, 2016 | 18.02 | 18.13 | 17.87 | 18.08 | 181,704 | +0.04(+0.23%) |
Aug 31, 2016 | 18.27 | 18.27 | 17.86 | 18.04 | 129,027 | -0.22(-1.20%) |
Aug 30, 2016 | 18.03 | 18.29 | 18.03 | 18.25 | 98,132 | +0.21(+1.17%) |
Aug 29, 2016 | 17.93 | 18.15 | 17.86 | 18.04 | 85,778 | +0.10(+0.54%) |
Aug 26, 2016 | 18.05 | 18.25 | 17.86 | 17.95 | 87,482 | -0.02(-0.09%) |
Aug 25, 2016 | 17.57 | 18.05 | 17.49 | 17.96 | 149,275 | +0.31(+1.75%) |
Aug 24, 2016 | 17.71 | 17.80 | 17.46 | 17.65 | 130,519 | -0.07(-0.41%) |
Aug 23, 2016 | 17.45 | 17.74 | 17.45 | 17.73 | 158,979 | +0.32(+1.82%) |
Aug 22, 2016 | 17.21 | 17.57 | 17.05 | 17.41 | 166,947 | +0.11(+0.61%) |
Aug 19, 2016 | 17.36 | 17.36 | 17.16 | 17.30 | 137,741 | -0.11(-0.61%) |
Aug 18, 2016 | 17.13 | 17.41 | 17.03 | 17.41 | 202,829 | +0.37(+2.15%) |
Aug 17, 2016 | 17.04 | 17.22 | 16.99 | 17.04 | 111,123 | -0.06(-0.33%) |
Aug 16, 2016 | 17.20 | 17.37 | 17.09 | 17.10 | 83,578 | -0.09(-0.52%) |
Aug 15, 2016 | 17.20 | 17.43 | 17.10 | 17.19 | 88,480 | +0.07(+0.43%) |
Aug 12, 2016 | 17.37 | 17.44 | 16.84 | 17.12 | 92,583 | -0.34(-1.96%) |
Aug 11, 2016 | 17.34 | 17.53 | 17.23 | 17.46 | 86,063 | +0.15(+0.85%) |
Aug 10, 2016 | 17.26 | 17.32 | 17.03 | 17.31 | 86,132 | +0.14(+0.81%) |
Aug 09, 2016 | 17.40 | 17.53 | 17.12 | 17.17 | 83,885 | -0.26(-1.49%) |
Aug 08, 2016 | 17.38 | 17.44 | 17.20 | 17.43 | 81,106 | +0.07(+0.42%) |
Aug 05, 2016 | 17.59 | 17.88 | 17.35 | 17.36 | 175,435 | -0.08(-0.47%) |
Aug 04, 2016 | 17.25 | 17.47 | 17.24 | 17.44 | 201,683 | +0.20(+1.13%) |
Aug 03, 2016 | 17.34 | 17.51 | 17.04 | 17.25 | 143,175 | -0.06(-0.33%) |
Aug 02, 2016 | 17.38 | 18.43 | 17.12 | 17.30 | 339,846 | +0.32(+1.87%) |