Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.83 | 15.99 | 15.75 | 15.97 | 384,421 | +0.17(+1.08%) |
Oct 28, 2016 | 15.85 | 16.04 | 15.71 | 15.80 | 394,453 | -0.08(-0.50%) |
Oct 27, 2016 | 16.04 | 16.04 | 15.75 | 15.88 | 414,183 | -0.04(-0.25%) |
Oct 26, 2016 | 16.05 | 16.16 | 15.79 | 15.92 | 426,662 | -0.18(-1.12%) |
Oct 25, 2016 | 16.04 | 16.11 | 15.97 | 16.10 | 216,087 | -0.04(-0.25%) |
Oct 24, 2016 | 16.07 | 16.29 | 15.94 | 16.14 | 176,224 | +0.20(+1.25%) |
Oct 21, 2016 | 16.23 | 16.23 | 15.86 | 15.94 | 290,881 | -0.40(-2.45%) |
Oct 20, 2016 | 16.16 | 16.55 | 16.16 | 16.34 | 245,756 | +0.11(+0.68%) |
Oct 19, 2016 | 16.17 | 16.48 | 15.97 | 16.23 | 440,912 | +0.06(+0.37%) |
Oct 18, 2016 | 16.28 | 16.41 | 16.10 | 16.17 | 475,135 | +0.08(+0.50%) |
Oct 17, 2016 | 16.02 | 16.26 | 15.97 | 16.09 | 161,988 | +0.09(+0.56%) |
Oct 14, 2016 | 16.12 | 16.14 | 15.96 | 16.00 | 300,099 | -0.05(-0.31%) |
Oct 13, 2016 | 15.81 | 16.23 | 15.81 | 16.05 | 211,109 | +0.05(+0.31%) |
Oct 12, 2016 | 16.22 | 16.39 | 15.98 | 16.00 | 183,112 | -0.29(-1.78%) |
Oct 11, 2016 | 16.70 | 16.70 | 16.25 | 16.29 | 467,283 | -0.45(-2.69%) |
Oct 10, 2016 | 16.38 | 16.82 | 16.38 | 16.74 | 312,655 | +0.34(+2.07%) |
Oct 07, 2016 | 16.36 | 16.54 | 16.27 | 16.40 | 429,186 | +0.01(+0.06%) |
Oct 06, 2016 | 16.50 | 16.68 | 16.25 | 16.39 | 444,182 | -0.13(-0.79%) |
Oct 05, 2016 | 16.66 | 16.69 | 16.50 | 16.52 | 147,520 | -0.08(-0.48%) |
Oct 04, 2016 | 16.75 | 16.96 | 16.57 | 16.60 | 242,782 | -0.15(-0.90%) |
Oct 03, 2016 | 16.78 | 16.85 | 16.52 | 16.75 | 353,865 | -0.05(-0.30%) |
Sep 30, 2016 | 16.66 | 16.84 | 16.39 | 16.80 | 550,343 | +0.16(+0.96%) |
Sep 29, 2016 | 16.83 | 16.89 | 16.59 | 16.64 | 178,955 | -0.22(-1.30%) |
Sep 28, 2016 | 16.74 | 16.98 | 16.74 | 16.86 | 283,653 | +0.21(+1.26%) |
Sep 27, 2016 | 16.66 | 16.82 | 16.48 | 16.65 | 214,081 | -0.07(-0.42%) |
Sep 26, 2016 | 16.99 | 17.04 | 16.64 | 16.72 | 406,828 | -0.35(-2.05%) |
Sep 23, 2016 | 17.21 | 17.45 | 17.01 | 17.07 | 160,173 | -0.23(-1.33%) |
Sep 22, 2016 | 17.39 | 17.51 | 17.27 | 17.30 | 224,893 | -0.01(-0.06%) |
Sep 21, 2016 | 17.03 | 17.35 | 16.82 | 17.31 | 240,332 | +0.35(+2.06%) |
Sep 20, 2016 | 17.08 | 17.08 | 16.78 | 16.96 | 245,155 | -0.12(-0.70%) |
Sep 19, 2016 | 17.15 | 17.31 | 16.96 | 17.08 | 234,936 | +0.00(+0.00%) |
Sep 16, 2016 | 17.04 | 17.10 | 16.86 | 17.08 | 409,917 | +0.02(+0.12%) |
Sep 15, 2016 | 16.91 | 17.20 | 16.85 | 17.06 | 123,398 | +0.12(+0.71%) |
Sep 14, 2016 | 16.95 | 17.06 | 16.69 | 16.94 | 165,345 | +0.06(+0.36%) |
Sep 13, 2016 | 17.22 | 17.28 | 16.77 | 16.88 | 239,977 | -0.52(-2.99%) |
Sep 12, 2016 | 17.20 | 17.67 | 17.06 | 17.40 | 260,589 | +0.11(+0.64%) |
Sep 09, 2016 | 17.49 | 17.57 | 17.05 | 17.29 | 456,325 | -0.40(-2.26%) |
Sep 08, 2016 | 17.66 | 17.92 | 17.54 | 17.69 | 158,771 | +0.04(+0.23%) |
Sep 07, 2016 | 17.38 | 17.75 | 17.38 | 17.65 | 276,278 | +0.22(+1.26%) |
Sep 06, 2016 | 17.53 | 17.66 | 17.22 | 17.43 | 273,137 | -0.07(-0.40%) |
Sep 02, 2016 | 17.00 | 17.50 | 17.50 | 17.50 | 464,100 | +0.53(+3.12%) |
Sep 01, 2016 | 17.22 | 17.26 | 16.70 | 16.97 | 261,248 | -0.22(-1.28%) |
Aug 31, 2016 | 17.49 | 17.58 | 17.09 | 17.19 | 456,542 | -0.26(-1.49%) |
Aug 30, 2016 | 17.26 | 17.60 | 17.26 | 17.45 | 120,356 | +0.22(+1.28%) |
Aug 29, 2016 | 16.98 | 17.32 | 16.92 | 17.23 | 86,241 | +0.31(+1.83%) |
Aug 26, 2016 | 16.98 | 17.15 | 16.82 | 16.92 | 149,454 | -0.10(-0.59%) |
Aug 25, 2016 | 17.03 | 17.13 | 16.83 | 17.02 | 188,439 | -0.02(-0.12%) |
Aug 24, 2016 | 17.04 | 17.32 | 16.98 | 17.04 | 275,543 | +0.02(+0.12%) |
Aug 23, 2016 | 16.70 | 17.37 | 16.67 | 17.02 | 207,692 | +0.32(+1.92%) |
Aug 22, 2016 | 16.31 | 16.84 | 16.08 | 16.70 | 317,300 | +0.42(+2.58%) |
Aug 19, 2016 | 16.01 | 16.34 | 15.85 | 16.28 | 226,473 | +0.16(+0.99%) |
Aug 18, 2016 | 15.97 | 16.27 | 15.96 | 16.12 | 188,548 | +0.21(+1.32%) |
Aug 17, 2016 | 16.01 | 16.03 | 15.70 | 15.91 | 215,131 | -0.09(-0.56%) |
Aug 16, 2016 | 16.37 | 16.37 | 15.76 | 16.00 | 262,213 | -0.33(-2.02%) |
Aug 15, 2016 | 16.45 | 16.45 | 16.14 | 16.33 | 368,899 | +0.02(+0.12%) |
Aug 12, 2016 | 16.22 | 16.41 | 16.11 | 16.31 | 214,677 | -0.01(-0.06%) |
Aug 11, 2016 | 16.74 | 16.78 | 16.32 | 16.32 | 163,441 | -0.40(-2.39%) |
Aug 10, 2016 | 17.23 | 17.30 | 16.70 | 16.72 | 164,644 | -0.54(-3.13%) |
Aug 09, 2016 | 17.44 | 17.57 | 17.18 | 17.26 | 206,347 | -0.13(-0.75%) |
Aug 08, 2016 | 16.85 | 17.48 | 16.80 | 17.39 | 267,654 | +0.49(+2.90%) |
Aug 05, 2016 | 16.57 | 17.23 | 16.49 | 16.90 | 321,795 | +0.39(+2.36%) |
Aug 04, 2016 | 16.97 | 16.97 | 16.32 | 16.51 | 477,763 | -0.51(-3.00%) |
Aug 03, 2016 | 18.45 | 18.48 | 16.75 | 17.02 | 1,168,063 | -2.06(-10.80%) |
Aug 02, 2016 | 19.57 | 19.63 | 18.97 | 19.08 | 147,221 | -0.45(-2.30%) |