Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.70 | 17.00 | 16.40 | 16.75 | 19,128 | +0.30(+1.82%) |
Oct 28, 2016 | 16.10 | 17.10 | 16.00 | 16.45 | 26,790 | +0.20(+1.23%) |
Oct 27, 2016 | 17.65 | 18.15 | 16.15 | 16.25 | 77,302 | -1.25(-7.14%) |
Oct 26, 2016 | 18.20 | 18.20 | 17.35 | 17.50 | 71,375 | -0.90(-4.89%) |
Oct 25, 2016 | 18.30 | 18.40 | 18.15 | 18.40 | 14,189 | +0.20(+1.10%) |
Oct 24, 2016 | 18.15 | 18.35 | 17.90 | 18.20 | 25,547 | +0.25(+1.39%) |
Oct 21, 2016 | 18.10 | 18.25 | 17.80 | 17.95 | 18,928 | -0.25(-1.37%) |
Oct 20, 2016 | 18.25 | 18.30 | 18.00 | 18.20 | 26,337 | -0.15(-0.82%) |
Oct 19, 2016 | 18.25 | 18.40 | 18.00 | 18.35 | 16,861 | +0.05(+0.27%) |
Oct 18, 2016 | 18.25 | 18.50 | 17.95 | 18.30 | 15,168 | +0.35(+1.95%) |
Oct 17, 2016 | 18.20 | 18.20 | 17.77 | 17.95 | 18,478 | -0.16(-0.88%) |
Oct 14, 2016 | 18.27 | 18.36 | 18.01 | 18.11 | 8,694 | -0.03(-0.17%) |
Oct 13, 2016 | 18.44 | 18.53 | 18.08 | 18.14 | 30,708 | -0.51(-2.73%) |
Oct 12, 2016 | 18.50 | 18.78 | 18.34 | 18.65 | 17,284 | +0.08(+0.43%) |
Oct 11, 2016 | 18.75 | 18.75 | 18.36 | 18.57 | 15,684 | -0.30(-1.59%) |
Oct 10, 2016 | 18.79 | 18.98 | 18.79 | 18.87 | 9,968 | +0.11(+0.59%) |
Oct 07, 2016 | 18.42 | 18.79 | 18.42 | 18.76 | 7,251 | +0.18(+0.97%) |
Oct 06, 2016 | 18.71 | 18.71 | 18.40 | 18.58 | 14,850 | -0.06(-0.32%) |
Oct 05, 2016 | 18.75 | 18.75 | 18.48 | 18.64 | 12,425 | +0.17(+0.92%) |
Oct 04, 2016 | 18.50 | 18.53 | 18.30 | 18.47 | 20,667 | +0.04(+0.22%) |
Oct 03, 2016 | 18.65 | 18.71 | 18.35 | 18.43 | 16,831 | -0.37(-1.97%) |
Sep 30, 2016 | 18.68 | 18.88 | 18.34 | 18.80 | 26,617 | +0.51(+2.79%) |
Sep 29, 2016 | 18.57 | 18.65 | 18.22 | 18.29 | 21,144 | -0.33(-1.77%) |
Sep 28, 2016 | 18.51 | 18.65 | 18.45 | 18.62 | 12,596 | +0.03(+0.16%) |
Sep 27, 2016 | 18.65 | 19.03 | 18.47 | 18.59 | 59,713 | +0.02(+0.11%) |
Sep 26, 2016 | 18.50 | 18.76 | 18.32 | 18.57 | 36,332 | +0.04(+0.22%) |
Sep 23, 2016 | 19.00 | 19.27 | 18.48 | 18.53 | 15,602 | -0.46(-2.42%) |
Sep 22, 2016 | 18.80 | 19.39 | 18.80 | 18.99 | 70,255 | +0.36(+1.93%) |
Sep 21, 2016 | 18.64 | 18.86 | 18.50 | 18.63 | 17,635 | +0.09(+0.49%) |
Sep 20, 2016 | 18.77 | 18.77 | 18.29 | 18.54 | 11,770 | -0.08(-0.43%) |
Sep 19, 2016 | 18.45 | 18.87 | 18.45 | 18.62 | 16,365 | +0.18(+0.98%) |
Sep 16, 2016 | 18.35 | 18.57 | 18.26 | 18.44 | 64,299 | +0.13(+0.71%) |
Sep 15, 2016 | 17.85 | 18.40 | 17.85 | 18.31 | 22,412 | +0.33(+1.84%) |
Sep 14, 2016 | 18.17 | 18.19 | 17.87 | 17.98 | 30,489 | -0.10(-0.55%) |
Sep 13, 2016 | 18.38 | 18.52 | 18.01 | 18.08 | 20,401 | -0.33(-1.79%) |
Sep 12, 2016 | 17.70 | 18.42 | 17.70 | 18.41 | 24,194 | +0.61(+3.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.78 | 17.80 | 35,595 | -0.37(-2.04%) |
Sep 08, 2016 | 18.13 | 18.27 | 17.96 | 18.17 | 14,608 | -0.02(-0.11%) |
Sep 07, 2016 | 18.00 | 18.25 | 17.95 | 18.19 | 27,566 | +0.19(+1.06%) |
Sep 06, 2016 | 17.91 | 18.16 | 17.90 | 18.00 | 14,937 | +0.00(+0.00%) |
Sep 02, 2016 | 18.27 | 18.00 | 18.00 | 18.00 | 14,700 | -0.19(-1.04%) |
Sep 01, 2016 | 17.88 | 18.26 | 17.88 | 18.19 | 27,444 | +0.07(+0.39%) |
Aug 31, 2016 | 18.75 | 18.75 | 18.09 | 18.12 | 49,831 | -0.69(-3.67%) |
Aug 30, 2016 | 18.24 | 18.95 | 18.23 | 18.81 | 57,928 | +0.58(+3.18%) |
Aug 29, 2016 | 17.82 | 18.29 | 17.80 | 18.23 | 32,644 | +0.36(+2.01%) |
Aug 26, 2016 | 17.89 | 17.99 | 17.64 | 17.87 | 25,687 | -0.06(-0.33%) |
Aug 25, 2016 | 18.00 | 18.00 | 17.61 | 17.93 | 26,805 | +0.12(+0.67%) |
Aug 24, 2016 | 17.90 | 18.02 | 17.75 | 17.81 | 25,014 | -0.03(-0.17%) |
Aug 23, 2016 | 17.91 | 18.23 | 17.79 | 17.84 | 39,862 | +0.06(+0.34%) |
Aug 22, 2016 | 18.09 | 18.09 | 17.59 | 17.78 | 28,549 | -0.29(-1.60%) |
Aug 19, 2016 | 18.22 | 18.36 | 18.03 | 18.07 | 33,878 | -0.18(-0.99%) |
Aug 18, 2016 | 17.87 | 18.33 | 17.70 | 18.25 | 75,609 | +0.53(+2.99%) |
Aug 17, 2016 | 17.18 | 17.93 | 16.82 | 17.72 | 192,640 | -0.05(-0.28%) |
Aug 16, 2016 | 18.85 | 18.85 | 17.70 | 17.77 | 161,605 | -1.23(-6.47%) |
Aug 15, 2016 | 19.60 | 19.70 | 18.98 | 19.00 | 69,642 | -0.73(-3.70%) |
Aug 12, 2016 | 19.42 | 19.75 | 19.35 | 19.73 | 27,646 | +0.27(+1.39%) |
Aug 11, 2016 | 19.73 | 19.79 | 19.41 | 19.46 | 17,570 | -0.14(-0.71%) |
Aug 10, 2016 | 19.90 | 19.94 | 19.58 | 19.60 | 18,761 | -0.28(-1.41%) |
Aug 09, 2016 | 19.67 | 19.96 | 19.41 | 19.88 | 39,689 | +0.27(+1.38%) |
Aug 08, 2016 | 19.51 | 19.74 | 18.84 | 19.61 | 33,602 | +0.20(+1.03%) |
Aug 05, 2016 | 19.03 | 19.62 | 18.86 | 19.41 | 42,457 | +0.41(+2.16%) |
Aug 04, 2016 | 18.91 | 19.16 | 18.75 | 19.00 | 40,239 | +0.02(+0.11%) |
Aug 03, 2016 | 19.35 | 19.35 | 18.76 | 18.98 | 52,949 | -0.37(-1.91%) |
Aug 02, 2016 | 19.83 | 19.90 | 19.07 | 19.35 | 66,206 | -0.70(-3.49%) |