Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.65 | 17.95 | 17.57 | 17.92 | 1,032,323 | +0.34(+1.93%) |
Oct 28, 2016 | 17.19 | 17.67 | 17.05 | 17.58 | 811,204 | +0.22(+1.27%) |
Oct 27, 2016 | 17.48 | 17.50 | 17.14 | 17.36 | 628,411 | -0.13(-0.74%) |
Oct 26, 2016 | 17.10 | 17.72 | 17.09 | 17.49 | 598,591 | +0.29(+1.69%) |
Oct 25, 2016 | 17.62 | 17.74 | 17.04 | 17.20 | 756,379 | -0.49(-2.77%) |
Oct 24, 2016 | 17.70 | 17.89 | 17.47 | 17.69 | 847,759 | +0.17(+0.97%) |
Oct 21, 2016 | 17.46 | 17.72 | 17.41 | 17.52 | 615,944 | -0.22(-1.24%) |
Oct 20, 2016 | 17.85 | 17.91 | 17.57 | 17.74 | 504,173 | -0.05(-0.28%) |
Oct 19, 2016 | 17.46 | 17.99 | 17.43 | 17.79 | 1,587,829 | +0.32(+1.83%) |
Oct 18, 2016 | 17.97 | 17.97 | 17.27 | 17.47 | 1,073,170 | -0.28(-1.58%) |
Oct 17, 2016 | 17.67 | 17.93 | 17.67 | 17.75 | 726,544 | -0.03(-0.17%) |
Oct 14, 2016 | 17.96 | 18.02 | 17.76 | 17.78 | 594,985 | +0.06(+0.34%) |
Oct 13, 2016 | 17.88 | 17.89 | 17.50 | 17.72 | 1,328,341 | -0.47(-2.58%) |
Oct 12, 2016 | 17.90 | 18.25 | 17.61 | 18.19 | 1,517,907 | +0.29(+1.62%) |
Oct 11, 2016 | 17.86 | 17.97 | 17.71 | 17.90 | 937,108 | -0.08(-0.44%) |
Oct 10, 2016 | 17.77 | 18.28 | 17.73 | 17.98 | 1,179,423 | +0.32(+1.81%) |
Oct 07, 2016 | 17.80 | 17.93 | 17.56 | 17.66 | 1,061,337 | -0.14(-0.79%) |
Oct 06, 2016 | 17.52 | 17.82 | 17.17 | 17.80 | 880,024 | +0.15(+0.85%) |
Oct 05, 2016 | 17.14 | 17.75 | 17.09 | 17.65 | 954,678 | +0.57(+3.34%) |
Oct 04, 2016 | 17.35 | 17.60 | 16.85 | 17.08 | 1,585,376 | -0.19(-1.10%) |
Oct 03, 2016 | 17.12 | 17.35 | 17.12 | 17.27 | 736,110 | +0.05(+0.29%) |
Sep 30, 2016 | 16.57 | 17.33 | 16.47 | 17.22 | 1,397,556 | +0.76(+4.62%) |
Sep 29, 2016 | 16.72 | 16.90 | 16.45 | 16.46 | 931,147 | -0.30(-1.79%) |
Sep 28, 2016 | 16.43 | 16.76 | 16.28 | 16.76 | 811,012 | +0.34(+2.07%) |
Sep 27, 2016 | 16.53 | 16.61 | 16.24 | 16.42 | 1,058,562 | -0.16(-0.97%) |
Sep 26, 2016 | 16.98 | 17.02 | 16.40 | 16.58 | 1,468,236 | -0.60(-3.49%) |
Sep 23, 2016 | 17.16 | 17.34 | 17.11 | 17.18 | 882,908 | -0.09(-0.52%) |
Sep 22, 2016 | 16.95 | 17.35 | 16.95 | 17.27 | 846,503 | +0.52(+3.10%) |
Sep 21, 2016 | 16.62 | 16.83 | 16.56 | 16.75 | 758,411 | +0.21(+1.27%) |
Sep 20, 2016 | 16.86 | 16.93 | 16.40 | 16.54 | 572,872 | -0.18(-1.08%) |
Sep 19, 2016 | 16.63 | 16.95 | 16.61 | 16.72 | 1,113,766 | +0.24(+1.46%) |
Sep 16, 2016 | 16.50 | 16.59 | 16.35 | 16.48 | 963,821 | -0.10(-0.60%) |
Sep 15, 2016 | 16.32 | 16.61 | 16.22 | 16.58 | 817,802 | +0.27(+1.66%) |
Sep 14, 2016 | 16.13 | 16.45 | 15.65 | 16.31 | 1,571,875 | +0.14(+0.87%) |
Sep 13, 2016 | 16.30 | 16.47 | 16.00 | 16.17 | 1,071,883 | -0.37(-2.24%) |
Sep 12, 2016 | 15.97 | 16.57 | 15.83 | 16.54 | 1,191,511 | +0.44(+2.73%) |
Sep 09, 2016 | 16.75 | 16.84 | 16.07 | 16.10 | 1,292,969 | -0.80(-4.73%) |
Sep 08, 2016 | 17.07 | 17.18 | 16.81 | 16.90 | 604,374 | -0.24(-1.40%) |
Sep 07, 2016 | 17.14 | 17.39 | 17.01 | 17.14 | 971,057 | -0.04(-0.23%) |
Sep 06, 2016 | 17.43 | 17.63 | 17.09 | 17.18 | 1,072,016 | -0.22(-1.26%) |
Sep 02, 2016 | 16.92 | 17.40 | 17.40 | 17.40 | 1,204,800 | +0.59(+3.51%) |
Sep 01, 2016 | 17.18 | 17.50 | 16.78 | 16.81 | 2,256,376 | -0.33(-1.93%) |
Aug 31, 2016 | 17.01 | 17.38 | 17.00 | 17.14 | 1,480,175 | +0.05(+0.29%) |
Aug 30, 2016 | 17.06 | 17.43 | 17.03 | 17.09 | 727,377 | -0.02(-0.12%) |
Aug 29, 2016 | 17.18 | 17.27 | 17.00 | 17.11 | 887,644 | -0.07(-0.41%) |
Aug 26, 2016 | 17.11 | 17.49 | 17.01 | 17.18 | 947,999 | +0.07(+0.41%) |
Aug 25, 2016 | 17.49 | 17.63 | 17.03 | 17.11 | 1,207,407 | -0.49(-2.78%) |
Aug 24, 2016 | 17.73 | 17.84 | 17.56 | 17.60 | 457,658 | -0.15(-0.85%) |
Aug 23, 2016 | 17.62 | 17.77 | 17.59 | 17.75 | 743,207 | +0.21(+1.20%) |
Aug 22, 2016 | 17.61 | 17.65 | 17.43 | 17.54 | 774,375 | -0.14(-0.79%) |
Aug 19, 2016 | 17.40 | 17.78 | 17.35 | 17.68 | 768,369 | +0.16(+0.91%) |
Aug 18, 2016 | 17.56 | 17.86 | 17.36 | 17.52 | 826,181 | -0.06(-0.34%) |
Aug 17, 2016 | 17.72 | 17.85 | 17.48 | 17.58 | 1,072,828 | -0.17(-0.96%) |
Aug 16, 2016 | 17.92 | 17.94 | 17.71 | 17.75 | 727,475 | -0.25(-1.39%) |
Aug 15, 2016 | 17.96 | 18.09 | 17.88 | 18.00 | 987,262 | +0.11(+0.61%) |
Aug 12, 2016 | 17.86 | 17.94 | 17.69 | 17.89 | 551,482 | -0.03(-0.17%) |
Aug 11, 2016 | 17.86 | 18.06 | 17.77 | 17.92 | 672,923 | +0.20(+1.13%) |
Aug 10, 2016 | 17.93 | 17.97 | 17.69 | 17.72 | 832,135 | -0.15(-0.84%) |
Aug 09, 2016 | 17.83 | 18.14 | 17.69 | 17.87 | 1,457,280 | +0.14(+0.79%) |
Aug 08, 2016 | 17.70 | 17.85 | 17.65 | 17.73 | 723,338 | +0.04(+0.23%) |
Aug 05, 2016 | 17.56 | 17.93 | 17.56 | 17.69 | 906,154 | +0.30(+1.73%) |
Aug 04, 2016 | 17.30 | 17.49 | 17.22 | 17.39 | 1,063,218 | +0.21(+1.22%) |
Aug 03, 2016 | 16.92 | 17.28 | 16.81 | 17.18 | 1,501,256 | +0.17(+1.00%) |
Aug 02, 2016 | 17.48 | 17.48 | 16.51 | 17.01 | 2,641,418 | -0.50(-2.86%) |