Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.59 | 17.60 | 17.40 | 17.45 | 209,070 | -0.16(-0.90%) |
Oct 28, 2016 | 17.68 | 17.81 | 17.54 | 17.61 | 179,504 | -0.07(-0.42%) |
Oct 27, 2016 | 17.74 | 17.78 | 17.63 | 17.69 | 209,313 | +0.03(+0.19%) |
Oct 26, 2016 | 17.53 | 17.72 | 17.41 | 17.65 | 246,654 | +0.06(+0.35%) |
Oct 25, 2016 | 17.54 | 17.79 | 17.54 | 17.59 | 240,345 | -0.03(-0.16%) |
Oct 24, 2016 | 17.78 | 17.78 | 17.47 | 17.62 | 190,068 | -0.19(-1.05%) |
Oct 21, 2016 | 17.83 | 17.85 | 17.64 | 17.81 | 319,216 | -0.09(-0.48%) |
Oct 20, 2016 | 17.65 | 17.92 | 17.65 | 17.89 | 302,151 | +0.12(+0.70%) |
Oct 19, 2016 | 17.67 | 17.89 | 17.55 | 17.77 | 281,059 | +0.17(+0.96%) |
Oct 18, 2016 | 17.47 | 17.63 | 17.39 | 17.60 | 289,471 | +0.28(+1.60%) |
Oct 17, 2016 | 17.21 | 17.33 | 17.08 | 17.32 | 192,154 | +0.15(+0.85%) |
Oct 14, 2016 | 17.35 | 17.46 | 17.17 | 17.17 | 236,987 | -0.11(-0.62%) |
Oct 13, 2016 | 16.98 | 17.36 | 16.87 | 17.28 | 342,430 | +0.25(+1.46%) |
Oct 12, 2016 | 16.88 | 17.05 | 16.75 | 17.03 | 202,039 | +0.11(+0.63%) |
Oct 11, 2016 | 17.16 | 17.17 | 16.74 | 16.93 | 261,444 | -0.34(-1.99%) |
Oct 10, 2016 | 17.13 | 17.31 | 17.13 | 17.27 | 142,867 | +0.28(+1.63%) |
Oct 07, 2016 | 17.19 | 17.19 | 16.80 | 16.99 | 256,004 | -0.21(-1.21%) |
Oct 06, 2016 | 17.25 | 17.35 | 17.16 | 17.20 | 178,569 | -0.04(-0.23%) |
Oct 05, 2016 | 17.19 | 17.34 | 17.17 | 17.24 | 273,498 | +0.15(+0.89%) |
Oct 04, 2016 | 17.27 | 17.29 | 16.95 | 17.09 | 181,248 | -0.15(-0.85%) |
Oct 03, 2016 | 17.22 | 17.28 | 17.00 | 17.24 | 208,308 | +0.04(+0.23%) |
Sep 30, 2016 | 17.44 | 17.48 | 17.20 | 17.20 | 269,959 | -0.11(-0.65%) |
Sep 29, 2016 | 17.42 | 17.49 | 17.18 | 17.31 | 289,835 | -0.03(-0.16%) |
Sep 28, 2016 | 16.93 | 17.37 | 16.90 | 17.34 | 315,517 | +0.46(+2.71%) |
Sep 27, 2016 | 16.80 | 16.91 | 16.63 | 16.88 | 225,982 | -0.06(-0.37%) |
Sep 26, 2016 | 17.04 | 17.12 | 16.89 | 16.94 | 143,246 | -0.15(-0.86%) |
Sep 23, 2016 | 17.21 | 17.38 | 17.07 | 17.09 | 274,484 | -0.24(-1.37%) |
Sep 22, 2016 | 17.35 | 17.42 | 17.25 | 17.33 | 273,654 | +0.21(+1.22%) |
Sep 21, 2016 | 16.96 | 17.15 | 16.85 | 17.12 | 253,287 | +0.40(+2.40%) |
Sep 20, 2016 | 16.71 | 16.88 | 16.65 | 16.72 | 296,560 | +0.06(+0.34%) |
Sep 19, 2016 | 16.74 | 16.78 | 16.58 | 16.66 | 365,112 | +0.07(+0.41%) |
Sep 16, 2016 | 16.41 | 16.62 | 16.33 | 16.59 | 323,448 | +0.03(+0.17%) |
Sep 15, 2016 | 16.41 | 16.65 | 16.40 | 16.56 | 287,326 | +0.23(+1.41%) |
Sep 14, 2016 | 16.24 | 16.54 | 16.17 | 16.33 | 216,347 | +0.06(+0.38%) |
Sep 13, 2016 | 16.67 | 16.72 | 16.27 | 16.27 | 439,647 | -0.63(-3.75%) |
Sep 12, 2016 | 16.73 | 16.94 | 16.59 | 16.91 | 299,238 | +0.01(+0.03%) |
Sep 09, 2016 | 17.19 | 17.19 | 16.80 | 16.90 | 299,367 | -0.45(-2.59%) |
Sep 08, 2016 | 17.22 | 17.48 | 17.10 | 17.35 | 412,823 | +0.16(+0.91%) |
Sep 07, 2016 | 17.42 | 17.45 | 17.13 | 17.19 | 361,835 | -0.21(-1.23%) |
Sep 06, 2016 | 17.45 | 17.67 | 17.35 | 17.41 | 432,497 | +0.02(+0.13%) |
Sep 02, 2016 | 16.99 | 17.38 | 17.38 | 17.38 | 357,067 | +0.57(+3.41%) |
Sep 01, 2016 | 16.78 | 17.04 | 16.70 | 16.81 | 346,690 | -0.12(-0.73%) |
Aug 31, 2016 | 16.93 | 16.96 | 16.73 | 16.94 | 457,107 | -0.06(-0.33%) |
Aug 30, 2016 | 17.05 | 17.16 | 16.92 | 16.99 | 198,387 | -0.06(-0.33%) |
Aug 29, 2016 | 17.05 | 17.10 | 16.91 | 17.05 | 220,085 | -0.07(-0.43%) |
Aug 26, 2016 | 17.25 | 17.47 | 17.00 | 17.12 | 249,162 | -0.02(-0.13%) |
Aug 25, 2016 | 17.18 | 17.30 | 17.09 | 17.14 | 282,282 | -0.06(-0.36%) |
Aug 24, 2016 | 17.27 | 17.38 | 17.18 | 17.20 | 262,933 | -0.12(-0.68%) |
Aug 23, 2016 | 17.14 | 17.35 | 17.03 | 17.32 | 288,049 | +0.28(+1.65%) |
Aug 22, 2016 | 16.90 | 17.08 | 16.76 | 17.04 | 299,484 | -0.01(-0.03%) |
Aug 19, 2016 | 17.26 | 17.26 | 16.97 | 17.05 | 289,116 | -0.31(-1.80%) |
Aug 18, 2016 | 17.28 | 17.39 | 17.22 | 17.36 | 321,467 | +0.17(+0.97%) |
Aug 17, 2016 | 17.17 | 17.23 | 17.00 | 17.19 | 282,625 | -0.02(-0.10%) |
Aug 16, 2016 | 17.24 | 17.24 | 17.14 | 17.21 | 235,652 | +0.03(+0.20%) |
Aug 15, 2016 | 17.17 | 17.25 | 17.09 | 17.18 | 230,392 | +0.13(+0.75%) |
Aug 12, 2016 | 17.11 | 17.16 | 16.99 | 17.05 | 211,599 | -0.01(-0.03%) |
Aug 11, 2016 | 16.96 | 17.12 | 16.96 | 17.05 | 260,501 | +0.18(+1.09%) |
Aug 10, 2016 | 16.99 | 17.04 | 16.84 | 16.87 | 381,996 | -0.02(-0.13%) |
Aug 09, 2016 | 16.80 | 16.96 | 16.78 | 16.89 | 366,356 | +0.10(+0.60%) |
Aug 08, 2016 | 16.75 | 16.89 | 16.66 | 16.79 | 348,631 | +0.16(+0.97%) |
Aug 05, 2016 | 16.41 | 16.73 | 16.29 | 16.63 | 485,891 | +0.21(+1.26%) |
Aug 04, 2016 | 16.46 | 16.64 | 16.38 | 16.42 | 348,221 | -0.08(-0.51%) |
Aug 03, 2016 | 16.16 | 16.56 | 15.98 | 16.51 | 574,374 | +0.39(+2.39%) |
Aug 02, 2016 | 15.98 | 16.22 | 15.98 | 16.12 | 420,702 | +0.29(+1.83%) |