Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.59 | 17.72 | 17.26 | 17.28 | 1,510,843 | -0.30(-1.73%) |
Oct 28, 2016 | 17.46 | 17.68 | 17.41 | 17.59 | 1,078,311 | +0.13(+0.75%) |
Oct 27, 2016 | 17.68 | 17.76 | 17.41 | 17.46 | 1,104,206 | -0.13(-0.74%) |
Oct 26, 2016 | 17.50 | 17.63 | 17.33 | 17.59 | 1,327,551 | +0.09(+0.50%) |
Oct 25, 2016 | 17.54 | 17.68 | 17.28 | 17.50 | 1,412,611 | -0.09(-0.50%) |
Oct 24, 2016 | 17.33 | 17.59 | 17.20 | 17.59 | 631,758 | +0.26(+1.51%) |
Oct 21, 2016 | 17.24 | 17.52 | 17.02 | 17.33 | 952,865 | -0.09(-0.50%) |
Oct 20, 2016 | 17.28 | 17.41 | 17.11 | 17.41 | 1,221,242 | +0.13(+0.76%) |
Oct 19, 2016 | 17.15 | 17.39 | 16.93 | 17.28 | 1,429,823 | +0.17(+1.02%) |
Oct 18, 2016 | 16.98 | 17.24 | 16.89 | 17.11 | 695,110 | +0.22(+1.29%) |
Oct 17, 2016 | 17.02 | 17.15 | 16.85 | 16.89 | 676,820 | -0.19(-1.12%) |
Oct 14, 2016 | 16.85 | 17.24 | 16.71 | 17.08 | 1,088,586 | +0.24(+1.45%) |
Oct 13, 2016 | 16.94 | 17.06 | 16.80 | 16.84 | 812,049 | -0.25(-1.48%) |
Oct 12, 2016 | 17.00 | 17.22 | 16.93 | 17.09 | 923,333 | +0.05(+0.31%) |
Oct 11, 2016 | 17.00 | 17.23 | 16.97 | 17.04 | 1,278,351 | -0.04(-0.26%) |
Oct 10, 2016 | 17.28 | 17.28 | 16.88 | 17.08 | 931,863 | +0.03(+0.20%) |
Oct 07, 2016 | 16.89 | 17.09 | 16.85 | 17.05 | 1,168,972 | +0.17(+1.03%) |
Oct 06, 2016 | 16.88 | 16.99 | 16.51 | 16.87 | 1,422,965 | +0.04(+0.26%) |
Oct 05, 2016 | 16.44 | 16.92 | 16.41 | 16.83 | 2,169,898 | +0.37(+2.28%) |
Oct 04, 2016 | 16.96 | 17.12 | 16.37 | 16.46 | 1,335,978 | -0.50(-2.98%) |
Oct 03, 2016 | 16.99 | 16.99 | 16.82 | 16.96 | 18,716 | +0.00(+0.00%) |
Sep 30, 2016 | 17.46 | 17.47 | 16.77 | 16.96 | 2,156,065 | -0.51(-2.89%) |
Sep 29, 2016 | 17.74 | 17.93 | 17.41 | 17.47 | 947,304 | -0.59(-3.28%) |
Sep 28, 2016 | 17.87 | 18.07 | 17.71 | 18.06 | 19,614 | +0.23(+1.27%) |
Sep 27, 2016 | 17.97 | 18.02 | 17.61 | 17.83 | 234,960 | -0.08(-0.44%) |
Sep 26, 2016 | 18.57 | 18.61 | 17.88 | 17.91 | 1,146,298 | -0.80(-4.28%) |
Sep 23, 2016 | 18.39 | 18.87 | 18.38 | 18.71 | 825,852 | +0.21(+1.13%) |
Sep 22, 2016 | 18.60 | 18.81 | 18.49 | 18.50 | 1,372,764 | -0.15(-0.79%) |
Sep 21, 2016 | 18.88 | 19.01 | 18.36 | 18.65 | 1,828,101 | -0.20(-1.06%) |
Sep 20, 2016 | 18.96 | 19.33 | 18.85 | 18.85 | 1,079,034 | +0.07(+0.37%) |
Sep 19, 2016 | 18.66 | 19.02 | 18.31 | 18.78 | 1,082,114 | +0.15(+0.79%) |
Sep 16, 2016 | 18.81 | 18.90 | 18.30 | 18.63 | 1,815,840 | -0.30(-1.61%) |
Sep 15, 2016 | 18.65 | 19.02 | 18.39 | 18.94 | 1,215,732 | +0.34(+1.83%) |
Sep 14, 2016 | 18.97 | 18.99 | 18.54 | 18.60 | 2,231,445 | -0.37(-1.97%) |
Sep 13, 2016 | 18.95 | 19.12 | 18.33 | 18.97 | 1,912,594 | +0.01(+0.05%) |
Sep 12, 2016 | 18.75 | 19.13 | 18.41 | 18.96 | 2,216,116 | +0.03(+0.18%) |
Sep 09, 2016 | 19.66 | 20.00 | 18.82 | 18.93 | 2,824,053 | -0.74(-3.76%) |