Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.44 | 18.68 | 18.32 | 18.64 | 108,124 | +0.24(+1.28%) |
Oct 28, 2016 | 18.56 | 18.60 | 17.86 | 18.40 | 97,539 | -0.08(-0.42%) |
Oct 27, 2016 | 18.28 | 18.60 | 18.21 | 18.48 | 76,747 | +0.12(+0.64%) |
Oct 26, 2016 | 18.72 | 18.76 | 18.36 | 18.36 | 54,079 | -0.35(-1.89%) |
Oct 25, 2016 | 18.52 | 18.76 | 18.52 | 18.72 | 45,502 | +0.12(+0.63%) |
Oct 24, 2016 | 18.56 | 18.83 | 18.44 | 18.60 | 116,429 | +0.00(+0.00%) |
Oct 21, 2016 | 18.36 | 18.72 | 18.36 | 18.60 | 60,078 | +0.08(+0.42%) |
Oct 20, 2016 | 18.52 | 18.64 | 18.44 | 18.52 | 93,860 | +0.00(+0.00%) |
Oct 19, 2016 | 18.56 | 18.68 | 18.44 | 18.52 | 56,949 | -0.04(-0.21%) |
Oct 18, 2016 | 18.52 | 18.64 | 18.36 | 18.56 | 39,096 | +0.12(+0.64%) |
Oct 17, 2016 | 18.52 | 18.60 | 18.36 | 18.44 | 33,721 | +0.01(+0.04%) |
Oct 14, 2016 | 18.44 | 18.53 | 18.40 | 18.43 | 34,542 | +0.12(+0.64%) |
Oct 13, 2016 | 18.39 | 18.43 | 18.28 | 18.32 | 60,668 | -0.19(-1.02%) |
Oct 12, 2016 | 18.38 | 18.68 | 18.38 | 18.50 | 51,871 | +0.02(+0.13%) |
Oct 11, 2016 | 18.62 | 18.64 | 18.33 | 18.48 | 39,825 | -0.17(-0.93%) |
Oct 10, 2016 | 18.33 | 18.67 | 18.31 | 18.65 | 53,447 | +0.12(+0.64%) |
Oct 07, 2016 | 18.43 | 18.67 | 18.30 | 18.54 | 67,497 | +0.11(+0.60%) |
Oct 06, 2016 | 18.45 | 18.47 | 18.27 | 18.43 | 26,607 | +0.03(+0.17%) |
Oct 05, 2016 | 18.29 | 18.48 | 18.19 | 18.39 | 54,669 | +0.16(+0.90%) |
Oct 04, 2016 | 18.25 | 18.35 | 18.09 | 18.23 | 47,383 | +0.05(+0.30%) |
Oct 03, 2016 | 18.39 | 18.48 | 18.12 | 18.17 | 69,757 | -0.16(-0.86%) |
Sep 30, 2016 | 18.43 | 18.65 | 18.30 | 18.33 | 111,859 | +0.03(+0.17%) |
Sep 29, 2016 | 18.45 | 18.47 | 18.28 | 18.30 | 69,665 | -0.13(-0.68%) |
Sep 28, 2016 | 18.52 | 18.52 | 18.21 | 18.43 | 56,816 | +0.01(+0.04%) |
Sep 27, 2016 | 18.21 | 18.46 | 18.18 | 18.42 | 51,287 | +0.25(+1.38%) |
Sep 26, 2016 | 18.44 | 18.44 | 18.17 | 18.17 | 61,987 | -0.29(-1.57%) |
Sep 23, 2016 | 18.54 | 18.61 | 18.43 | 18.46 | 51,576 | -0.20(-1.09%) |
Sep 22, 2016 | 18.40 | 18.67 | 18.40 | 18.66 | 84,208 | +0.26(+1.41%) |
Sep 21, 2016 | 18.36 | 18.43 | 18.23 | 18.40 | 37,455 | +0.15(+0.82%) |
Sep 20, 2016 | 18.41 | 18.49 | 18.25 | 18.25 | 26,970 | -0.10(-0.56%) |
Sep 19, 2016 | 18.10 | 18.37 | 18.10 | 18.36 | 79,491 | +0.36(+2.01%) |
Sep 16, 2016 | 18.58 | 18.58 | 17.45 | 17.99 | 441,358 | -0.51(-2.76%) |
Sep 15, 2016 | 18.36 | 18.51 | 18.09 | 18.50 | 61,336 | +0.20(+1.07%) |
Sep 14, 2016 | 18.40 | 18.43 | 18.27 | 18.31 | 73,597 | -0.05(-0.30%) |
Sep 13, 2016 | 18.49 | 18.50 | 18.22 | 18.36 | 70,663 | -0.23(-1.22%) |
Sep 12, 2016 | 18.39 | 18.59 | 18.14 | 18.59 | 92,281 | +0.31(+1.72%) |
Sep 09, 2016 | 18.43 | 18.47 | 18.25 | 18.28 | 86,581 | -0.20(-1.10%) |
Sep 08, 2016 | 18.47 | 18.51 | 18.31 | 18.48 | 86,276 | +0.01(+0.04%) |
Sep 07, 2016 | 18.24 | 18.49 | 18.24 | 18.47 | 81,252 | +0.17(+0.94%) |
Sep 06, 2016 | 18.26 | 18.40 | 18.24 | 18.30 | 110,061 | +0.01(+0.04%) |
Sep 02, 2016 | 18.14 | 18.29 | 18.29 | 18.29 | 38,356 | +0.24(+1.30%) |
Sep 01, 2016 | 18.20 | 18.20 | 17.86 | 18.06 | 127,763 | -0.10(-0.56%) |
Aug 31, 2016 | 18.02 | 18.26 | 17.86 | 18.16 | 122,546 | +0.22(+1.21%) |
Aug 30, 2016 | 17.61 | 17.96 | 17.60 | 17.94 | 117,613 | +0.40(+2.26%) |
Aug 29, 2016 | 17.59 | 17.60 | 17.51 | 17.54 | 36,792 | +0.02(+0.13%) |
Aug 26, 2016 | 17.55 | 17.64 | 17.40 | 17.52 | 62,751 | -0.03(-0.18%) |
Aug 25, 2016 | 17.49 | 17.57 | 17.41 | 17.55 | 40,508 | +0.05(+0.31%) |
Aug 24, 2016 | 17.47 | 17.59 | 17.36 | 17.50 | 42,357 | +0.00(+0.00%) |
Aug 23, 2016 | 17.54 | 17.62 | 17.44 | 17.50 | 49,361 | +0.02(+0.09%) |
Aug 22, 2016 | 17.36 | 17.51 | 17.36 | 17.48 | 59,191 | +0.08(+0.45%) |
Aug 19, 2016 | 17.19 | 17.43 | 17.19 | 17.40 | 64,201 | +0.19(+1.08%) |
Aug 18, 2016 | 17.22 | 17.29 | 17.14 | 17.22 | 37,829 | -0.01(-0.05%) |
Aug 17, 2016 | 17.15 | 17.34 | 17.10 | 17.22 | 49,171 | +0.09(+0.50%) |
Aug 16, 2016 | 17.07 | 17.37 | 17.04 | 17.14 | 50,897 | +0.06(+0.36%) |
Aug 15, 2016 | 17.12 | 17.18 | 17.07 | 17.08 | 38,042 | -0.05(-0.32%) |
Aug 12, 2016 | 17.07 | 17.23 | 16.89 | 17.13 | 51,597 | +0.04(+0.23%) |
Aug 11, 2016 | 17.01 | 17.14 | 16.94 | 17.09 | 58,421 | +0.10(+0.60%) |
Aug 10, 2016 | 17.14 | 17.14 | 16.92 | 16.99 | 60,441 | -0.13(-0.77%) |
Aug 09, 2016 | 17.18 | 17.24 | 17.04 | 17.12 | 113,343 | +0.02(+0.09%) |
Aug 08, 2016 | 17.26 | 17.33 | 17.06 | 17.11 | 57,394 | -0.16(-0.95%) |
Aug 05, 2016 | 16.93 | 17.30 | 16.93 | 17.27 | 136,802 | +0.41(+2.45%) |
Aug 04, 2016 | 16.85 | 17.01 | 16.77 | 16.86 | 109,126 | +0.02(+0.09%) |
Aug 03, 2016 | 16.71 | 16.91 | 16.71 | 16.84 | 148,089 | +0.13(+0.79%) |
Aug 02, 2016 | 16.45 | 16.72 | 16.45 | 16.71 | 130,091 | +0.23(+1.37%) |