Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.78 | 17.83 | 17.44 | 17.70 | 3,445,547 | -0.02(-0.14%) |
Oct 28, 2016 | 17.95 | 18.14 | 17.40 | 17.72 | 3,713,551 | -0.23(-1.26%) |
Oct 27, 2016 | 17.84 | 18.15 | 17.80 | 17.95 | 3,114,968 | +0.23(+1.28%) |
Oct 26, 2016 | 17.24 | 17.73 | 17.15 | 17.72 | 5,290,180 | +0.30(+1.71%) |
Oct 25, 2016 | 17.47 | 17.84 | 17.33 | 17.42 | 5,230,797 | -0.08(-0.46%) |
Oct 24, 2016 | 17.91 | 17.91 | 17.47 | 17.51 | 1,782,713 | -0.12(-0.69%) |
Oct 21, 2016 | 17.39 | 17.95 | 17.37 | 17.63 | 2,178,205 | -0.05(-0.27%) |
Oct 20, 2016 | 17.39 | 17.78 | 17.35 | 17.68 | 2,414,087 | +0.16(+0.92%) |
Oct 19, 2016 | 17.09 | 17.54 | 17.05 | 17.51 | 2,127,635 | +0.47(+2.75%) |
Oct 18, 2016 | 16.93 | 17.14 | 16.88 | 17.05 | 2,606,937 | +0.36(+2.13%) |
Oct 17, 2016 | 16.26 | 16.71 | 16.21 | 16.69 | 1,764,652 | +0.44(+2.68%) |
Oct 14, 2016 | 16.36 | 16.56 | 16.18 | 16.25 | 1,592,831 | -0.02(-0.10%) |
Oct 13, 2016 | 16.12 | 16.38 | 15.83 | 16.27 | 1,787,580 | -0.15(-0.89%) |
Oct 12, 2016 | 16.19 | 16.46 | 16.13 | 16.42 | 1,512,302 | +0.21(+1.29%) |
Oct 11, 2016 | 16.50 | 16.54 | 15.97 | 16.21 | 1,993,664 | -0.51(-3.04%) |
Oct 10, 2016 | 16.52 | 17.07 | 16.51 | 16.71 | 3,050,767 | +0.36(+2.17%) |
Oct 07, 2016 | 17.09 | 17.15 | 16.33 | 16.36 | 2,539,268 | -0.65(-3.80%) |
Oct 06, 2016 | 16.57 | 17.11 | 16.57 | 17.01 | 2,706,552 | +0.35(+2.08%) |
Oct 05, 2016 | 16.43 | 16.70 | 16.34 | 16.66 | 2,149,148 | +0.40(+2.43%) |
Oct 04, 2016 | 16.72 | 16.88 | 16.25 | 16.26 | 2,536,570 | -0.43(-2.56%) |
Oct 03, 2016 | 16.48 | 16.74 | 16.45 | 16.69 | 2,438,729 | +0.13(+0.78%) |
Sep 30, 2016 | 16.27 | 16.67 | 16.16 | 16.56 | 3,291,286 | +0.40(+2.50%) |
Sep 29, 2016 | 16.00 | 16.37 | 15.96 | 16.16 | 4,744,446 | +0.20(+1.26%) |
Sep 28, 2016 | 15.55 | 15.96 | 15.44 | 15.96 | 2,008,221 | +0.50(+3.24%) |
Sep 27, 2016 | 15.05 | 15.46 | 14.95 | 15.46 | 1,498,934 | +0.30(+1.97%) |
Sep 26, 2016 | 15.14 | 15.31 | 15.08 | 15.16 | 1,341,875 | -0.09(-0.58%) |
Sep 23, 2016 | 15.29 | 15.58 | 15.19 | 15.25 | 1,863,382 | -0.13(-0.84%) |
Sep 22, 2016 | 15.42 | 15.44 | 15.22 | 15.37 | 1,671,716 | +0.16(+1.06%) |
Sep 21, 2016 | 14.88 | 15.23 | 14.85 | 15.21 | 2,071,956 | +0.47(+3.17%) |
Sep 20, 2016 | 15.25 | 15.33 | 14.72 | 14.75 | 3,937,476 | -0.40(-2.61%) |
Sep 19, 2016 | 15.21 | 15.38 | 15.06 | 15.14 | 1,595,749 | +0.10(+0.64%) |
Sep 16, 2016 | 15.15 | 15.36 | 14.94 | 15.04 | 2,645,870 | -0.31(-2.00%) |
Sep 15, 2016 | 15.20 | 15.44 | 15.16 | 15.35 | 2,813,220 | +0.18(+1.17%) |
Sep 14, 2016 | 15.42 | 15.46 | 15.07 | 15.17 | 2,588,083 | -0.19(-1.26%) |
Sep 13, 2016 | 15.54 | 15.67 | 15.16 | 15.37 | 3,793,583 | -0.47(-2.96%) |
Sep 12, 2016 | 15.67 | 15.83 | 15.42 | 15.83 | 2,525,460 | +0.15(+0.93%) |
Sep 09, 2016 | 16.17 | 16.29 | 15.64 | 15.69 | 5,948,166 | -0.69(-4.24%) |
Sep 08, 2016 | 16.58 | 16.65 | 15.99 | 16.38 | 3,825,494 | -0.15(-0.93%) |
Sep 07, 2016 | 16.76 | 16.85 | 16.38 | 16.54 | 7,296,685 | -1.02(-5.79%) |
Sep 06, 2016 | 17.71 | 17.97 | 17.37 | 17.55 | 3,005,764 | -0.44(-2.42%) |
Sep 02, 2016 | 17.72 | 17.99 | 17.99 | 17.99 | 2,004,893 | +0.46(+2.62%) |
Sep 01, 2016 | 17.45 | 17.68 | 17.31 | 17.53 | 2,270,139 | +0.06(+0.37%) |
Aug 31, 2016 | 17.27 | 17.51 | 17.12 | 17.47 | 2,028,402 | +0.06(+0.37%) |
Aug 30, 2016 | 17.57 | 17.79 | 17.26 | 17.40 | 2,307,113 | -0.22(-1.24%) |
Aug 29, 2016 | 17.35 | 17.70 | 17.35 | 17.62 | 4,449,603 | +0.30(+1.72%) |
Aug 26, 2016 | 17.32 | 17.55 | 17.18 | 17.32 | 1,774,903 | +0.06(+0.33%) |
Aug 25, 2016 | 17.04 | 17.26 | 17.01 | 17.26 | 1,461,987 | +0.10(+0.61%) |
Aug 24, 2016 | 17.40 | 17.51 | 17.13 | 17.16 | 1,741,393 | -0.33(-1.89%) |
Aug 23, 2016 | 17.40 | 17.57 | 17.35 | 17.49 | 1,946,473 | +0.23(+1.31%) |
Aug 22, 2016 | 17.05 | 17.33 | 16.95 | 17.26 | 2,347,065 | +0.05(+0.28%) |
Aug 19, 2016 | 16.56 | 17.26 | 16.49 | 17.21 | 3,341,264 | +0.60(+3.59%) |
Aug 18, 2016 | 16.50 | 16.70 | 16.34 | 16.62 | 1,691,627 | +0.19(+1.13%) |
Aug 17, 2016 | 16.46 | 16.53 | 16.18 | 16.43 | 1,422,034 | -0.02(-0.10%) |
Aug 16, 2016 | 16.71 | 16.75 | 16.44 | 16.45 | 1,667,034 | -0.27(-1.59%) |
Aug 15, 2016 | 16.22 | 16.84 | 16.17 | 16.71 | 2,849,422 | +0.53(+3.29%) |
Aug 12, 2016 | 16.68 | 16.80 | 16.13 | 16.18 | 3,340,423 | -0.50(-3.00%) |
Aug 11, 2016 | 16.75 | 16.77 | 16.50 | 16.68 | 3,547,181 | -0.01(-0.05%) |
Aug 10, 2016 | 17.02 | 17.02 | 16.65 | 16.69 | 2,047,283 | -0.26(-1.52%) |
Aug 09, 2016 | 16.97 | 17.11 | 16.92 | 16.95 | 1,536,692 | +0.04(+0.24%) |
Aug 08, 2016 | 16.68 | 16.93 | 16.66 | 16.91 | 2,771,729 | +0.25(+1.50%) |
Aug 05, 2016 | 16.83 | 16.97 | 16.63 | 16.66 | 2,749,822 | -0.01(-0.05%) |
Aug 04, 2016 | 16.95 | 17.06 | 16.65 | 16.67 | 2,717,007 | -0.19(-1.14%) |
Aug 03, 2016 | 16.49 | 16.87 | 16.43 | 16.86 | 3,218,031 | +0.31(+1.88%) |
Aug 02, 2016 | 16.85 | 16.85 | 16.22 | 16.55 | 4,629,995 | -0.12(-0.72%) |