Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.15 | 17.39 | 17.10 | 17.15 | 127,045 | +0.00(+0.00%) |
Oct 28, 2016 | 17.01 | 17.18 | 17.01 | 17.15 | 173,620 | +0.15(+0.85%) |
Oct 27, 2016 | 17.39 | 17.49 | 17.01 | 17.01 | 150,035 | -0.29(-1.68%) |
Oct 26, 2016 | 17.44 | 17.64 | 17.15 | 17.30 | 104,681 | -0.19(-1.11%) |
Oct 25, 2016 | 17.49 | 17.64 | 17.39 | 17.49 | 103,648 | -0.15(-0.82%) |
Oct 24, 2016 | 17.69 | 17.88 | 17.49 | 17.64 | 103,378 | +0.00(+0.00%) |
Oct 21, 2016 | 17.39 | 17.64 | 17.20 | 17.64 | 109,512 | +0.10(+0.55%) |
Oct 20, 2016 | 17.44 | 17.73 | 17.39 | 17.54 | 76,759 | +0.00(+0.00%) |
Oct 19, 2016 | 17.78 | 17.90 | 17.44 | 17.54 | 104,670 | -0.19(-1.09%) |
Oct 18, 2016 | 17.78 | 17.78 | 17.49 | 17.73 | 93,907 | +0.10(+0.55%) |
Oct 17, 2016 | 17.39 | 17.73 | 17.30 | 17.64 | 84,544 | +0.29(+1.68%) |
Oct 14, 2016 | 17.62 | 17.65 | 17.35 | 17.35 | 111,453 | -0.18(-1.05%) |
Oct 13, 2016 | 17.49 | 17.66 | 17.41 | 17.53 | 86,661 | -0.07(-0.39%) |
Oct 12, 2016 | 17.54 | 17.77 | 17.38 | 17.60 | 120,305 | +0.09(+0.50%) |
Oct 11, 2016 | 17.77 | 17.79 | 17.42 | 17.51 | 103,601 | -0.26(-1.47%) |
Oct 10, 2016 | 17.64 | 17.80 | 17.48 | 17.77 | 87,510 | +0.26(+1.49%) |
Oct 07, 2016 | 17.71 | 17.90 | 17.42 | 17.51 | 239,850 | -0.18(-1.04%) |
Oct 06, 2016 | 17.59 | 17.78 | 17.47 | 17.70 | 81,579 | +0.05(+0.27%) |
Oct 05, 2016 | 17.70 | 17.83 | 17.47 | 17.65 | 114,958 | +0.04(+0.22%) |
Oct 04, 2016 | 17.56 | 17.62 | 17.40 | 17.61 | 165,488 | +0.09(+0.50%) |
Oct 03, 2016 | 17.73 | 17.82 | 17.45 | 17.52 | 163,222 | -0.29(-1.63%) |
Sep 30, 2016 | 18.09 | 18.09 | 17.74 | 17.81 | 167,330 | -0.12(-0.65%) |
Sep 29, 2016 | 18.15 | 18.23 | 17.85 | 17.93 | 111,767 | -0.20(-1.12%) |
Sep 28, 2016 | 17.84 | 18.19 | 17.79 | 18.13 | 164,637 | +0.29(+1.63%) |
Sep 27, 2016 | 18.01 | 18.09 | 17.83 | 17.84 | 196,418 | -0.19(-1.07%) |
Sep 26, 2016 | 18.25 | 18.32 | 18.03 | 18.03 | 173,955 | -0.34(-1.85%) |
Sep 23, 2016 | 18.47 | 18.67 | 18.37 | 18.37 | 215,588 | -0.06(-0.32%) |
Sep 22, 2016 | 18.17 | 18.54 | 18.01 | 18.43 | 218,854 | +0.41(+2.26%) |
Sep 21, 2016 | 17.70 | 18.07 | 17.61 | 18.02 | 192,350 | +0.42(+2.37%) |
Sep 20, 2016 | 17.78 | 17.87 | 17.50 | 17.61 | 194,854 | -0.08(-0.44%) |
Sep 19, 2016 | 17.38 | 17.70 | 17.33 | 17.69 | 208,204 | +0.32(+1.84%) |
Sep 16, 2016 | 17.02 | 17.37 | 17.02 | 17.37 | 682,119 | +0.31(+1.82%) |
Sep 15, 2016 | 17.09 | 17.22 | 16.85 | 17.06 | 282,218 | -0.05(-0.28%) |
Sep 14, 2016 | 17.32 | 17.32 | 17.06 | 17.10 | 103,021 | -0.16(-0.90%) |
Sep 13, 2016 | 17.86 | 17.93 | 17.25 | 17.26 | 204,379 | -0.73(-4.04%) |
Sep 12, 2016 | 17.76 | 18.07 | 17.70 | 17.99 | 183,690 | +0.11(+0.60%) |
Sep 09, 2016 | 18.44 | 18.57 | 17.87 | 17.88 | 229,788 | -0.73(-3.91%) |
Sep 08, 2016 | 18.61 | 18.66 | 18.56 | 18.61 | 207,187 | -0.04(-0.21%) |
Sep 07, 2016 | 18.61 | 18.80 | 18.61 | 18.64 | 178,369 | +0.01(+0.05%) |
Sep 06, 2016 | 18.70 | 18.72 | 18.51 | 18.64 | 187,228 | +0.05(+0.26%) |
Sep 02, 2016 | 18.45 | 18.59 | 18.59 | 18.59 | 167,275 | +0.19(+1.05%) |
Sep 01, 2016 | 18.36 | 18.45 | 18.26 | 18.39 | 166,588 | +0.09(+0.48%) |
Aug 31, 2016 | 18.28 | 18.44 | 18.22 | 18.31 | 256,207 | +0.00(+0.00%) |
Aug 30, 2016 | 18.27 | 18.37 | 18.23 | 18.31 | 268,729 | +0.03(+0.16%) |
Aug 29, 2016 | 18.25 | 18.41 | 18.12 | 18.28 | 258,884 | +0.01(+0.05%) |
Aug 26, 2016 | 18.48 | 18.75 | 18.20 | 18.27 | 324,465 | -0.47(-2.53%) |
Aug 25, 2016 | 18.77 | 18.87 | 18.70 | 18.74 | 187,584 | -0.06(-0.31%) |
Aug 24, 2016 | 19.11 | 19.13 | 18.75 | 18.80 | 208,734 | -0.27(-1.42%) |
Aug 23, 2016 | 18.87 | 19.15 | 18.87 | 19.07 | 110,896 | +0.30(+1.60%) |
Aug 22, 2016 | 18.78 | 18.82 | 18.67 | 18.77 | 110,148 | -0.06(-0.31%) |
Aug 19, 2016 | 18.61 | 18.88 | 18.57 | 18.83 | 161,563 | +0.09(+0.47%) |
Aug 18, 2016 | 18.66 | 18.87 | 18.60 | 18.74 | 109,607 | +0.05(+0.26%) |
Aug 17, 2016 | 18.56 | 18.73 | 18.47 | 18.69 | 91,067 | +0.16(+0.89%) |
Aug 16, 2016 | 18.64 | 18.64 | 18.38 | 18.53 | 117,374 | -0.15(-0.78%) |
Aug 15, 2016 | 18.56 | 18.81 | 18.46 | 18.67 | 120,576 | +0.13(+0.68%) |
Aug 12, 2016 | 18.41 | 18.65 | 18.35 | 18.55 | 117,902 | +0.10(+0.53%) |
Aug 11, 2016 | 18.57 | 18.57 | 18.30 | 18.45 | 320,862 | +0.00(+0.00%) |
Aug 10, 2016 | 18.44 | 18.52 | 18.36 | 18.45 | 162,771 | +0.03(+0.16%) |
Aug 09, 2016 | 18.32 | 18.45 | 18.20 | 18.42 | 127,427 | +0.13(+0.69%) |
Aug 08, 2016 | 18.37 | 18.41 | 18.21 | 18.30 | 105,338 | -0.01(-0.05%) |
Aug 05, 2016 | 18.01 | 18.33 | 17.96 | 18.31 | 157,481 | +0.34(+1.89%) |
Aug 04, 2016 | 17.96 | 18.15 | 17.66 | 17.97 | 139,673 | +0.03(+0.16%) |
Aug 03, 2016 | 17.98 | 18.20 | 17.71 | 17.94 | 159,887 | -0.08(-0.43%) |
Aug 02, 2016 | 18.07 | 18.08 | 17.85 | 18.01 | 186,396 | -0.10(-0.54%) |